cPen Historical Data

CPEN Page 74
Download
Date Close Price change Market cap Trading volume
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
Nov 24, 11 AM $ 0.000501
+0.72%
$ 1.69 million $ 56,360
Nov 24, 10 AM $ 0.000497
-1.38%
$ 1.68 million $ 55,107
Nov 24, 9 AM $ 0.000501
-0.40%
$ 1.69 million $ 57,231
Nov 24, 8 AM $ 0.0005
-1.24%
$ 1.69 million $ 55,774
Nov 24, 7 AM $ 0.000507
+1.28%
$ 1.7 million $ 56,674
Nov 24, 6 AM $ 0.0005
-1.56%
$ 1.69 million $ 56,397
Nov 24, 5 AM $ 0.000508
+1.96%
$ 1.72 million $ 57,680
Nov 24, 4 AM $ 0.000498
-1.94%
$ 1.68 million $ 56,818
Nov 24, 3 AM $ 0.000508
+1.17%
$ 1.72 million $ 59,394
Nov 24, 2 AM $ 0.000505
+0.42%
$ 1.71 million $ 58,558
Nov 24, 1 AM $ 0.000503
-1.01%
$ 1.7 million $ 58,424
Nov 24, 12 AM $ 0.000509
+2.35%
$ 1.72 million $ 57,510
Nov 23, 11 PM $ 0.000501
-0.54%
$ 1.69 million $ 57,321
Nov 23, 10 PM $ 0.000504
+0.66%
$ 1.7 million $ 58,805
Nov 23, 9 PM $ 0.0005
+1.03%
$ 1.69 million $ 55,047
Nov 23, 8 PM $ 0.000496
-2.36%
$ 1.68 million $ 54,789
Nov 23, 7 PM $ 0.000508
+2.16%
$ 1.68 million $ 57,841
Nov 23, 6 PM $ 0.000498
-0.04%
$ 1.68 million $ 57,165
Nov 23, 5 PM $ 0.000498
-0.23%
$ 1.68 million $ 57,398
Nov 23, 4 PM $ 0.000509
+1.82%
$ 1.72 million $ 59,243
Nov 23, 3 PM $ 0.0005
+0.35%
$ 1.69 million $ 58,738
Nov 23, 2 PM $ 0.000498
-0.56%
$ 1.68 million $ 58,455
Nov 23, 1 PM $ 0.000501
+0.67%
$ 1.69 million $ 58,510
Nov 23, 12 PM $ 0.000498
-0.14%
$ 1.68 million $ 57,873
Nov 23, 11 AM $ 0.000499
+0.02%
$ 1.68 million $ 58,171
Nov 23, 10 AM $ 0.000498
-0.93%
$ 1.68 million $ 58,160
Nov 23, 9 AM $ 0.000503
-0.48%
$ 1.7 million $ 59,252
Nov 23, 8 AM $ 0.000504
+1.82%
$ 1.7 million $ 59,337
Nov 23, 7 AM $ 0.000495
-1.33%
$ 1.67 million $ 58,620
Nov 23, 6 AM $ 0.000502
-1.31%
$ 1.69 million $ 58,958
Nov 23, 5 AM $ 0.000508
+0.95%
$ 1.72 million $ 61,910
Nov 23, 4 AM $ 0.000503
-0.04%
$ 1.7 million $ 60,221
Nov 23, 3 AM $ 0.000504
+0.49%
$ 1.7 million $ 60,544
Nov 23, 2 AM $ 0.000501
-1.40%
$ 1.69 million $ 60,857
Nov 23, 1 AM $ 0.000495
-1.32%
$ 1.68 million $ 60,273
Nov 23, 12 AM $ 0.000503
-1.20%
$ 1.7 million $ 61,108
Nov 22, 11 PM $ 0.000509
+1.92%
$ 1.72 million $ 62,210
Nov 22, 10 PM $ 0.0005
+0.16%
$ 1.69 million $ 61,830
Nov 22, 9 PM $ 0.000499
+0.10%
$ 1.69 million $ 62,179
Nov 22, 8 PM $ 0.000498
-1.52%
$ 1.68 million $ 62,898
Nov 22, 7 PM $ 0.000506
-0.21%
$ 1.71 million $ 64,868
Nov 22, 6 PM $ 0.000506
-0.42%
$ 1.71 million $ 64,936
Nov 22, 5 PM $ 0.000509
+6.51%
$ 1.72 million $ 64,652
Nov 22, 4 PM $ 0.000458
+1.08%
$ 1.55 million $ 56,710
Nov 22, 3 PM $ 0.000455
-1.45%
$ 1.54 million $ 55,743
Nov 22, 2 PM $ 0.000462
+0.00%
$ 1.56 million $ 57,095
Nov 22, 1 PM $ 0.000454
+0.87%
$ 1.53 million $ 57,122
Nov 22, 12 PM $ 0.000457
+0.37%
$ 1.55 million $ 55,894