cPen Historical Data

CPEN Page 75
Download
Date Close Price change Market cap Trading volume
Nov 22, 12 PM $ 0.000457
+0.37%
$ 1.55 million $ 55,894
Nov 22, 11 AM $ 0.000459
-0.41%
$ 1.55 million $ 55,204
Nov 22, 10 AM $ 0.000451
-0.11%
$ 1.52 million $ 55,650
Nov 22, 9 AM $ 0.000462
+2.65%
$ 1.56 million $ 54,036
Nov 22, 8 AM $ 0.000449
-2.05%
$ 1.52 million $ 54,107
Nov 22, 7 AM $ 0.000449
-1.23%
$ 1.52 million $ 56,129
Nov 22, 6 AM $ 0.000458
+0.68%
$ 1.55 million $ 55,276
Nov 22, 5 AM $ 0.000458
+0.53%
$ 1.55 million $ 54,442
Nov 22, 4 AM $ 0.000455
-1.35%
$ 1.54 million $ 54,023
Nov 22, 3 AM $ 0.000461
+1.12%
$ 1.56 million $ 56,483
Nov 22, 2 AM $ 0.00045
-0.19%
$ 1.52 million $ 55,784
Nov 22, 1 AM $ 0.000451
-0.60%
$ 1.52 million $ 54,859
Nov 22, 12 AM $ 0.00046
+0.76%
$ 1.55 million $ 53,773
Nov 21, 11 PM $ 0.000458
+0.61%
$ 1.55 million $ 55,967
Nov 21, 10 PM $ 0.000455
-0.16%
$ 1.56 million $ 55,341
Nov 21, 9 PM $ 0.000456
+1.14%
$ 1.54 million $ 56,617
Nov 21, 8 PM $ 0.000451
-1.84%
$ 1.52 million $ 55,020
Nov 21, 7 PM $ 0.000459
-0.40%
$ 1.55 million $ 56,616
Nov 21, 6 PM $ 0.000461
+2.45%
$ 1.56 million $ 57,013
Nov 21, 5 PM $ 0.00045
-1.19%
$ 1.52 million $ 56,566
Nov 21, 4 PM $ 0.000458
+1.45%
$ 1.55 million $ 57,708
Nov 21, 3 PM $ 0.000451
-0.37%
$ 1.54 million $ 56,992
Nov 21, 2 PM $ 0.000462
+1.37%
$ 1.57 million $ 58,804
Nov 21, 1 PM $ 0.000457
+0.18%
$ 1.54 million $ 57,379
Nov 21, 12 PM $ 0.000456
+1.43%
$ 1.54 million $ 56,603
Nov 21, 11 AM $ 0.000453
-2.01%
$ 1.53 million $ 53,737
Nov 21, 10 AM $ 0.000462
+2.01%
$ 1.57 million $ 58,526
Nov 21, 9 AM $ 0.000453
-0.71%
$ 1.53 million $ 57,122
Nov 21, 8 AM $ 0.000457
+1.49%
$ 1.54 million $ 56,241
Nov 21, 7 AM $ 0.000455
+0.95%
$ 1.54 million $ 57,431
Nov 21, 6 AM $ 0.000457
+0.57%
$ 1.55 million $ 55,350
Nov 21, 5 AM $ 0.000453
-0.18%
$ 1.53 million $ 55,249
Nov 21, 4 AM $ 0.000454
-0.96%
$ 1.54 million $ 55,236
Nov 21, 3 AM $ 0.000461
+1.36%
$ 1.56 million $ 55,942
Nov 21, 2 AM $ 0.000458
+0.35%
$ 1.55 million $ 54,930
Nov 21, 1 AM $ 0.00046
+2.52%
$ 1.55 million $ 55,078
Nov 21, 12 AM $ 0.000455
-1.02%
$ 1.54 million $ 54,484
Nov 20, 11 PM $ 0.000459
-0.69%
$ 1.56 million $ 56,052
Nov 20, 10 PM $ 0.000461
+1.72%
$ 1.56 million $ 54,676
Nov 20, 9 PM $ 0.000449
-1.38%
$ 1.54 million $ 52,883
Nov 20, 8 PM $ 0.000456
-0.18%
$ 1.54 million $ 52,455
Nov 20, 7 PM $ 0.000453
-0.68%
$ 1.53 million $ 52,122
Nov 20, 6 PM $ 0.000456
-0.95%
$ 1.54 million $ 51,778
Nov 20, 5 PM $ 0.000457
-0.83%
$ 1.55 million $ 52,307
Nov 20, 4 PM $ 0.000461
+0.05%
$ 1.56 million $ 53,301
Nov 20, 3 PM $ 0.000457
+0.46%
$ 1.54 million $ 53,669
Nov 20, 2 PM $ 0.000453
-1.82%
$ 1.53 million $ 52,612
Nov 20, 1 PM $ 0.000453
-2.17%
$ 1.53 million $ 55,200
Nov 20, 12 PM $ 0.000456
+1.20%
$ 1.54 million $ 54,408
Nov 20, 11 AM $ 0.000457
+1.26%
$ 1.55 million $ 52,666