cPen Historical Data

CPEN Page 72
Download
Date Close Price change Market cap Trading volume
Nov 28, 2 PM $ 0.000502
-0.07%
$ 1.7 million $ 57,204
Nov 28, 1 PM $ 0.000502
+1.67%
$ 1.7 million $ 55,763
Nov 28, 12 PM $ 0.000494
-0.48%
$ 1.67 million $ 55,364
Nov 28, 11 AM $ 0.000496
+1.55%
$ 1.66 million $ 55,784
Nov 28, 10 AM $ 0.000494
-0.38%
$ 1.67 million $ 54,295
Nov 28, 9 AM $ 0.000496
+0.53%
$ 1.69 million $ 55,057
Nov 28, 8 AM $ 0.000494
-1.25%
$ 1.67 million $ 55,134
Nov 28, 7 AM $ 0.0005
+1.72%
$ 1.69 million $ 55,808
Nov 28, 6 AM $ 0.000491
-1.80%
$ 1.66 million $ 54,164
Nov 28, 5 AM $ 0.0005
-0.39%
$ 1.69 million $ 56,124
Nov 28, 4 AM $ 0.000502
+1.40%
$ 1.7 million $ 56,375
Nov 28, 3 AM $ 0.000495
+0.64%
$ 1.65 million $ 56,057
Nov 28, 2 AM $ 0.000488
-0.54%
$ 1.69 million $ 54,979
Nov 28, 1 AM $ 0.000491
-0.24%
$ 1.66 million $ 54,858
Nov 28, 12 AM $ 0.000492
-2.02%
$ 1.66 million $ 54,649
Nov 27, 11 PM $ 0.000502
+2.20%
$ 1.65 million $ 56,290
Nov 27, 10 PM $ 0.000491
+0.14%
$ 1.66 million $ 54,726
Nov 27, 9 PM $ 0.00049
+0.36%
$ 1.66 million $ 54,230
Nov 27, 8 PM $ 0.000489
-0.84%
$ 1.65 million $ 54,559
Nov 27, 7 PM $ 0.000497
+1.69%
$ 1.66 million $ 56,536
Nov 27, 6 PM $ 0.000496
-0.67%
$ 1.68 million $ 56,319
Nov 27, 5 PM $ 0.000501
+2.14%
$ 1.69 million $ 56,286
Nov 27, 4 PM $ 0.000491
-0.14%
$ 1.67 million $ 56,184
Nov 27, 3 PM $ 0.000492
-2.11%
$ 1.69 million $ 56,098
Nov 27, 2 PM $ 0.000502
+2.49%
$ 1.68 million $ 57,302
Nov 27, 1 PM $ 0.00049
-0.43%
$ 1.67 million $ 56,676
Nov 27, 12 PM $ 0.000492
-0.90%
$ 1.66 million $ 56,383
Nov 27, 11 AM $ 0.000496
+1.21%
$ 1.68 million $ 56,771
Nov 27, 10 AM $ 0.00049
-0.46%
$ 1.66 million $ 56,446
Nov 27, 9 AM $ 0.000493
+0.62%
$ 1.66 million $ 55,853
Nov 27, 8 AM $ 0.00049
+0.35%
$ 1.68 million $ 54,929
Nov 27, 7 AM $ 0.000489
-2.33%
$ 1.65 million $ 53,320
Nov 27, 6 AM $ 0.000501
+2.21%
$ 1.69 million $ 56,233
Nov 27, 5 AM $ 0.00049
-2.35%
$ 1.68 million $ 55,228
Nov 27, 4 AM $ 0.000502
-0.02%
$ 1.67 million $ 55,997
Nov 27, 3 AM $ 0.000502
+0.55%
$ 1.66 million $ 55,189
Nov 27, 2 AM $ 0.000499
+1.24%
$ 1.69 million $ 55,478
Nov 27, 1 AM $ 0.0005
+1.81%
$ 1.69 million $ 55,836
Nov 27, 12 AM $ 0.000491
-0.19%
$ 1.66 million $ 54,815
Nov 26, 11 PM $ 0.000492
+0.14%
$ 1.68 million $ 55,126
Nov 26, 10 PM $ 0.000491
+0.59%
$ 1.66 million $ 54,387
Nov 26, 9 PM $ 0.000488
-2.59%
$ 1.65 million $ 55,358
Nov 26, 8 PM $ 0.000501
+1.47%
$ 1.69 million $ 56,953
Nov 26, 7 PM $ 0.000494
+1.23%
$ 1.66 million $ 56,200
Nov 26, 6 PM $ 0.000488
+0.06%
$ 1.65 million $ 55,340
Nov 26, 5 PM $ 0.000492
-2.00%
$ 1.66 million $ 52,777
Nov 26, 4 PM $ 0.000502
+1.90%
$ 1.7 million $ 55,174
Nov 26, 3 PM $ 0.000493
-0.90%
$ 1.69 million $ 53,443
Nov 26, 2 PM $ 0.000497
+0.98%
$ 1.68 million $ 54,497
Nov 26, 1 PM $ 0.000492
+0.39%
$ 1.66 million $ 52,926