cPen Historical Data

CPEN Page 73
Download
Date Close Price change Market cap Trading volume
Nov 26, 1 PM $ 0.000492
+0.39%
$ 1.66 million $ 52,926
Nov 26, 12 PM $ 0.00049
+0.34%
$ 1.66 million $ 51,981
Nov 26, 11 AM $ 0.000489
-1.73%
$ 1.65 million $ 52,086
Nov 26, 10 AM $ 0.00049
-1.40%
$ 1.65 million $ 51,694
Nov 26, 9 AM $ 0.000497
-0.77%
$ 1.65 million $ 52,059
Nov 26, 8 AM $ 0.000488
-2.43%
$ 1.66 million $ 50,935
Nov 26, 7 AM $ 0.0005
+2.58%
$ 1.69 million $ 52,123
Nov 26, 6 AM $ 0.000487
-1.46%
$ 1.65 million $ 52,263
Nov 26, 5 AM $ 0.000494
-0.48%
$ 1.69 million $ 51,339
Nov 26, 4 AM $ 0.000497
-0.90%
$ 1.68 million $ 51,310
Nov 26, 3 AM $ 0.000501
+0.66%
$ 1.69 million $ 52,511
Nov 26, 2 AM $ 0.000498
+0.09%
$ 1.68 million $ 51,376
Nov 26, 1 AM $ 0.000498
+0.29%
$ 1.68 million $ 51,981
Nov 26, 12 AM $ 0.000497
+0.46%
$ 1.69 million $ 52,564
Nov 25, 11 PM $ 0.000495
-0.03%
$ 1.67 million $ 51,637
Nov 25, 10 PM $ 0.000495
+0.26%
$ 1.69 million $ 53,133
Nov 25, 9 PM $ 0.000494
+0.47%
$ 1.67 million $ 54,204
Nov 25, 8 PM $ 0.000491
+0.21%
$ 1.66 million $ 53,640
Nov 25, 7 PM $ 0.000492
-1.14%
$ 1.69 million $ 54,968
Nov 25, 6 PM $ 0.000497
-0.69%
$ 1.68 million $ 55,022
Nov 25, 5 PM $ 0.000501
+1.43%
$ 1.69 million $ 55,661
Nov 25, 4 PM $ 0.000491
+0.65%
$ 1.66 million $ 54,430
Nov 25, 3 PM $ 0.000488
-1.36%
$ 1.69 million $ 55,052
Nov 25, 2 PM $ 0.000494
+0.37%
$ 1.67 million $ 55,393
Nov 25, 1 PM $ 0.000493
-3.26%
$ 1.66 million $ 55,087
Nov 25, 12 PM $ 0.000509
+1.59%
$ 1.72 million $ 57,864
Nov 25, 11 AM $ 0.000501
+0.15%
$ 1.69 million $ 56,412
Nov 25, 10 AM $ 0.0005
-0.73%
$ 1.71 million $ 56,882
Nov 25, 9 AM $ 0.000501
-0.89%
$ 1.7 million $ 57,435
Nov 25, 8 AM $ 0.000506
+1.29%
$ 1.71 million $ 58,680
Nov 25, 7 AM $ 0.0005
-0.24%
$ 1.68 million $ 57,872
Nov 25, 6 AM $ 0.000501
-0.54%
$ 1.69 million $ 57,466
Nov 25, 5 AM $ 0.000503
+0.44%
$ 1.71 million $ 57,746
Nov 25, 4 AM $ 0.000501
-1.04%
$ 1.69 million $ 57,580
Nov 25, 3 AM $ 0.000507
+1.92%
$ 1.71 million $ 56,815
Nov 25, 2 AM $ 0.000497
-2.11%
$ 1.68 million $ 56,520
Nov 25, 1 AM $ 0.000507
+1.19%
$ 1.71 million $ 58,369
Nov 25, 12 AM $ 0.000501
-0.83%
$ 1.69 million $ 56,835
Nov 24, 11 PM $ 0.000505
-0.17%
$ 1.71 million $ 57,305
Nov 24, 10 PM $ 0.000506
+1.55%
$ 1.71 million $ 56,420
Nov 24, 9 PM $ 0.000498
-0.96%
$ 1.68 million $ 56,219
Nov 24, 8 PM $ 0.000503
+0.54%
$ 1.7 million $ 55,561
Nov 24, 7 PM $ 0.0005
+0.41%
$ 1.69 million $ 54,033
Nov 24, 6 PM $ 0.000498
-0.81%
$ 1.68 million $ 54,204
Nov 24, 5 PM $ 0.000496
-0.95%
$ 1.68 million $ 53,395
Nov 24, 4 PM $ 0.000501
+0.16%
$ 1.68 million $ 53,686
Nov 24, 3 PM $ 0.0005
-0.24%
$ 1.72 million $ 53,981
Nov 24, 2 PM $ 0.000501
+1.24%
$ 1.69 million $ 53,578
Nov 24, 1 PM $ 0.000495
-1.76%
$ 1.7 million $ 53,753
Nov 24, 12 PM $ 0.000504
+1.26%
$ 1.7 million $ 55,357