cPen Historical Data

CPEN Page 76
Download
Date Close Price change Market cap Trading volume
Nov 20, 11 AM $ 0.000457
+1.26%
$ 1.55 million $ 52,666
Nov 20, 10 AM $ 0.000458
-0.61%
$ 1.55 million $ 52,719
Nov 20, 9 AM $ 0.000454
+0.09%
$ 1.53 million $ 53,563
Nov 20, 8 AM $ 0.00045
-2.30%
$ 1.52 million $ 53,647
Nov 20, 7 AM $ 0.000461
-0.22%
$ 1.56 million $ 53,697
Nov 20, 6 AM $ 0.000462
+0.54%
$ 1.56 million $ 53,663
Nov 20, 5 AM $ 0.000452
+0.67%
$ 1.53 million $ 53,916
Nov 20, 4 AM $ 0.000457
+0.11%
$ 1.54 million $ 52,931
Nov 20, 3 AM $ 0.000453
+0.11%
$ 1.53 million $ 54,072
Nov 20, 2 AM $ 0.000458
+1.02%
$ 1.55 million $ 54,397
Nov 20, 1 AM $ 0.00046
-0.50%
$ 1.55 million $ 55,043
Nov 20, 12 AM $ 0.000459
+0.14%
$ 1.55 million $ 56,120
Nov 19, 11 PM $ 0.000449
-2.75%
$ 1.54 million $ 56,120
Nov 19, 10 PM $ 0.000451
-2.27%
$ 1.53 million $ 56,625
Nov 19, 9 PM $ 0.00045
-0.57%
$ 1.52 million $ 55,980
Nov 19, 8 PM $ 0.000462
+1.89%
$ 1.56 million $ 55,477
Nov 19, 7 PM $ 0.000454
-0.19%
$ 1.53 million $ 56,319
Nov 19, 6 PM $ 0.000461
+2.15%
$ 1.56 million $ 56,174
Nov 19, 5 PM $ 0.000452
-1.31%
$ 1.53 million $ 55,332
Nov 19, 4 PM $ 0.000454
-1.00%
$ 1.53 million $ 56,335
Nov 19, 3 PM $ 0.000449
-1.56%
$ 1.52 million $ 55,753
Nov 19, 2 PM $ 0.000451
-1.40%
$ 1.56 million $ 55,540
Nov 19, 1 PM $ 0.000458
+1.35%
$ 1.53 million $ 54,600
Nov 19, 12 PM $ 0.000457
+1.67%
$ 1.54 million $ 53,640
Nov 19, 11 AM $ 0.000461
+0.04%
$ 1.56 million $ 53,998
Nov 19, 10 AM $ 0.000452
-1.38%
$ 1.53 million $ 54,959
Nov 19, 9 AM $ 0.000454
+0.35%
$ 1.53 million $ 55,159
Nov 19, 8 AM $ 0.000452
+0.00%
$ 1.53 million $ 54,836
Nov 19, 7 AM $ 0.000456
-1.19%
$ 1.54 million $ 55,223
Nov 19, 6 AM $ 0.00046
+1.28%
$ 1.55 million $ 57,960
Nov 19, 5 AM $ 0.000463
+0.48%
$ 1.57 million $ 59,254
Nov 19, 4 AM $ 0.00046
+0.04%
$ 1.55 million $ 57,484
Nov 19, 3 AM $ 0.000463
+0.15%
$ 1.56 million $ 57,043
Nov 19, 2 AM $ 0.000449
-0.44%
$ 1.52 million $ 57,152
Nov 19, 1 AM $ 0.00046
+1.28%
$ 1.55 million $ 56,558
Nov 19, 12 AM $ 0.000457
+0.46%
$ 1.54 million $ 56,144
Nov 18, 11 PM $ 0.000462
+1.74%
$ 1.56 million $ 55,577
Nov 18, 10 PM $ 0.000454
+0.07%
$ 1.53 million $ 55,231
Nov 18, 9 PM $ 0.00045
-0.79%
$ 1.52 million $ 55,395
Nov 18, 8 PM $ 0.000454
-0.46%
$ 1.53 million $ 56,197
Nov 18, 7 PM $ 0.000461
+1.01%
$ 1.56 million $ 56,136
Nov 18, 6 PM $ 0.000459
+1.71%
$ 1.55 million $ 55,746
Nov 18, 5 PM $ 0.000459
+2.00%
$ 1.55 million $ 55,946
Nov 18, 4 PM $ 0.000449
-1.36%
$ 1.52 million $ 56,348
Nov 18, 3 PM $ 0.000453
-0.57%
$ 1.53 million $ 57,126
Nov 18, 2 PM $ 0.000455
+1.00%
$ 1.54 million $ 56,333
Nov 18, 1 PM $ 0.000461
+1.99%
$ 1.56 million $ 55,541
Nov 18, 12 PM $ 0.000456
-0.11%
$ 1.54 million $ 56,647
Nov 18, 11 AM $ 0.000457
+1.85%
$ 1.54 million $ 57,263
Nov 18, 10 AM $ 0.000453
-1.28%
$ 1.53 million $ 56,328