cPen Historical Data

CPEN Page 77
Download
Date Close Price change Market cap Trading volume
Nov 18, 10 AM $ 0.000453
-1.28%
$ 1.53 million $ 56,328
Nov 18, 9 AM $ 0.000452
-1.07%
$ 1.53 million $ 57,158
Nov 18, 8 AM $ 0.000456
+1.60%
$ 1.54 million $ 55,902
Nov 18, 7 AM $ 0.000461
+1.67%
$ 1.56 million $ 54,243
Nov 18, 6 AM $ 0.000455
+0.89%
$ 1.54 million $ 54,225
Nov 18, 5 AM $ 0.000456
-1.37%
$ 1.57 million $ 54,752
Nov 18, 4 AM $ 0.00046
+0.41%
$ 1.55 million $ 54,852
Nov 18, 3 AM $ 0.00046
+0.50%
$ 1.55 million $ 55,530
Nov 18, 2 AM $ 0.000454
-0.04%
$ 1.53 million $ 55,699
Nov 18, 1 AM $ 0.000452
-1.22%
$ 1.53 million $ 53,785
Nov 18, 12 AM $ 0.00045
-1.92%
$ 1.52 million $ 54,510
Nov 17, 11 PM $ 0.000458
-0.46%
$ 1.55 million $ 54,359
Nov 17, 10 PM $ 0.000452
-1.37%
$ 1.53 million $ 55,483
Nov 17, 9 PM $ 0.000454
-1.05%
$ 1.53 million $ 55,480
Nov 17, 8 PM $ 0.000462
+1.52%
$ 1.56 million $ 54,512
Nov 17, 7 PM $ 0.000465
+0.58%
$ 1.57 million $ 57,274
Nov 17, 6 PM $ 0.000454
+1.00%
$ 1.53 million $ 56,948
Nov 17, 5 PM $ 0.000462
+2.64%
$ 1.56 million $ 52,486
Nov 17, 4 PM $ 0.000458
+0.90%
$ 1.55 million $ 51,924
Nov 17, 3 PM $ 0.00046
+0.67%
$ 1.56 million $ 52,040
Nov 17, 2 PM $ 0.000457
-0.17%
$ 1.55 million $ 56,183
Nov 17, 1 PM $ 0.000461
+2.35%
$ 1.56 million $ 54,709
Nov 17, 12 PM $ 0.000461
-0.13%
$ 1.56 million $ 52,939
Nov 17, 11 AM $ 0.000461
+1.54%
$ 1.56 million $ 54,652
Nov 17, 10 AM $ 0.000451
-0.20%
$ 1.52 million $ 53,156
Nov 17, 9 AM $ 0.00046
+0.46%
$ 1.56 million $ 51,991
Nov 17, 8 AM $ 0.000462
+0.78%
$ 1.56 million $ 53,294
Nov 17, 7 AM $ 0.000454
-0.81%
$ 1.54 million $ 54,089
Nov 17, 6 AM $ 0.000456
+0.77%
$ 1.54 million $ 53,745
Nov 17, 5 AM $ 0.000454
-0.57%
$ 1.54 million $ 52,072
Nov 17, 4 AM $ 0.000453
-1.05%
$ 1.53 million $ 52,467
Nov 17, 3 AM $ 0.000462
+0.65%
$ 1.56 million $ 53,018
Nov 17, 2 AM $ 0.000454
+0.91%
$ 1.54 million $ 52,196
Nov 17, 1 AM $ 0.00046
+0.50%
$ 1.55 million $ 52,302
Nov 17, 12 AM $ 0.000462
+0.87%
$ 1.56 million $ 53,693
Nov 16, 11 PM $ 0.000452
-0.44%
$ 1.53 million $ 53,815
Nov 16, 10 PM $ 0.000455
+0.22%
$ 1.54 million $ 52,795
Nov 16, 9 PM $ 0.000454
-1.75%
$ 1.53 million $ 52,506
Nov 16, 8 PM $ 0.000449
-0.66%
$ 1.52 million $ 53,478
Nov 16, 7 PM $ 0.000449
-0.20%
$ 1.52 million $ 53,256
Nov 16, 6 PM $ 0.000455
+0.80%
$ 1.54 million $ 54,551
Nov 16, 5 PM $ 0.000462
+0.76%
$ 1.56 million $ 55,490
Nov 16, 4 PM $ 0.000458
+0.66%
$ 1.55 million $ 55,859
Nov 16, 3 PM $ 0.000455
+0.13%
$ 1.54 million $ 55,943
Nov 16, 2 PM $ 0.000457
+1.11%
$ 1.54 million $ 54,151
Nov 16, 1 PM $ 0.000462
+0.76%
$ 1.56 million $ 54,203
Nov 16, 12 PM $ 0.00046
+0.61%
$ 1.55 million $ 53,851
Nov 16, 11 AM $ 0.000452
-1.18%
$ 1.53 million $ 53,100
Nov 16, 10 AM $ 0.000457
+0.68%
$ 1.55 million $ 54,319
Nov 16, 9 AM $ 0.000461
+1.22%
$ 1.56 million $ 56,420