cPen Historical Data

CPEN Page 74
Download
Date Close Price change Market cap Trading volume
Jan 14, 6 AM $ 0.000781
+0.08%
$ 2.64 million $ 1,899
Jan 14, 5 AM $ 0.000789
+2.45%
$ 2.67 million $ 56,403
Jan 14, 4 AM $ 0.000786
-0.04%
$ 2.66 million $ 57,140
Jan 14, 3 AM $ 0.000778
+1.07%
$ 2.63 million $ 56,582
Jan 14, 2 AM $ 0.000785
+1.66%
$ 2.65 million $ 56,650
Jan 14, 1 AM $ 0.000772
-0.30%
$ 2.61 million $ 55,978
Jan 14, 12 AM $ 0.000774
-1.60%
$ 2.61 million $ 56,372
Jan 13, 11 PM $ 0.000772
-0.44%
$ 2.61 million $ 55,684
Jan 13, 10 PM $ 0.00078
-0.70%
$ 2.64 million $ 56,388
Jan 13, 9 PM $ 0.000784
+0.73%
$ 2.65 million $ 57,307
Jan 13, 8 PM $ 0.000786
+2.51%
$ 2.66 million $ 57,020
Jan 13, 7 PM $ 0.000785
+1.15%
$ 2.65 million $ 58,083
Jan 13, 6 PM $ 0.000782
+1.10%
$ 2.64 million $ 57,657
Jan 13, 5 PM $ 0.000767
-1.73%
$ 2.59 million $ 55,492
Jan 13, 4 PM $ 0.000778
+0.28%
$ 2.63 million $ 56,984
Jan 13, 3 PM $ 0.000785
+0.02%
$ 2.65 million $ 57,422
Jan 13, 2 PM $ 0.000767
-1.09%
$ 2.59 million $ 57,366
Jan 13, 1 PM $ 0.000771
+0.22%
$ 2.61 million $ 57,652
Jan 13, 12 PM $ 0.000782
+0.94%
$ 2.64 million $ 55,775
Jan 13, 11 AM $ 0.000766
-2.17%
$ 2.59 million $ 55,434
Jan 13, 10 AM $ 0.000777
+0.92%
$ 2.63 million $ 57,221
Jan 13, 9 AM $ 0.00078
-0.67%
$ 2.64 million $ 54,901
Jan 13, 8 AM $ 0.000777
-1.13%
$ 2.63 million $ 55,792
Jan 13, 7 AM $ 0.000765
-1.54%
$ 2.59 million $ 57,110
Jan 13, 6 AM $ 0.000764
-2.69%
$ 2.58 million $ 56,234
Jan 13, 5 AM $ 0.000771
-0.42%
$ 2.6 million $ 58,309
Jan 13, 4 AM $ 0.000779
+0.47%
$ 2.63 million $ 58,183
Jan 13, 3 AM $ 0.000769
-0.12%
$ 2.6 million $ 56,664
Jan 13, 2 AM $ 0.000772
-0.35%
$ 2.61 million $ 55,674
Jan 13, 1 AM $ 0.000768
-1.82%
$ 2.6 million $ 54,709
Jan 13, 12 AM $ 0.000777
+0.35%
$ 2.63 million $ 55,018
Jan 12, 11 PM $ 0.000782
+0.34%
$ 2.64 million $ 55,941
Jan 12, 10 PM $ 0.00078
-0.40%
$ 2.64 million $ 55,057
Jan 12, 9 PM $ 0.000789
+0.88%
$ 2.67 million $ 52,861
Jan 12, 8 PM $ 0.000772
-1.50%
$ 2.61 million $ 54,280
Jan 12, 7 PM $ 0.000767
-2.06%
$ 2.59 million $ 53,677
Jan 12, 6 PM $ 0.000784
+2.28%
$ 2.65 million $ 54,036
Jan 12, 5 PM $ 0.000787
+0.71%
$ 2.66 million $ 55,220
Jan 12, 4 PM $ 0.000781
-0.70%
$ 2.64 million $ 54,096
Jan 12, 3 PM $ 0.000786
+2.37%
$ 2.66 million $ 53,195
Jan 12, 2 PM $ 0.000783
-0.16%
$ 2.65 million $ 52,737
Jan 12, 1 PM $ 0.000788
+0.70%
$ 2.66 million $ 52,497
Jan 12, 12 PM $ 0.000772
-2.03%
$ 2.61 million $ 50,947
Jan 12, 11 AM $ 0.000768
-1.38%
$ 2.59 million $ 50,580
Jan 12, 10 AM $ 0.00077
+0.15%
$ 2.6 million $ 51,589
Jan 12, 9 AM $ 0.000789
+1.38%
$ 2.67 million $ 52,641
Jan 12, 8 AM $ 0.000769
-1.48%
$ 2.6 million $ 52,469
Jan 12, 7 AM $ 0.000777
-1.32%
$ 2.63 million $ 53,447
Jan 12, 6 AM $ 0.000768
-0.92%
$ 2.6 million $ 52,885
Jan 12, 5 AM $ 0.000768
-2.19%
$ 2.6 million $ 53,528