cPen Historical Data

CPEN Page 78
Download
Date Close Price change Market cap Trading volume
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
Nov 16, 8 AM $ 0.000456
+1.67%
$ 1.54 million $ 54,070
Nov 16, 7 AM $ 0.000458
+0.90%
$ 1.55 million $ 52,666
Nov 16, 6 AM $ 0.00046
+0.04%
$ 1.56 million $ 53,295
Nov 16, 5 AM $ 0.000454
-1.69%
$ 1.54 million $ 54,548
Nov 16, 4 AM $ 0.000449
-0.73%
$ 1.52 million $ 55,082
Nov 16, 3 AM $ 0.000457
+1.58%
$ 1.54 million $ 54,321
Nov 16, 2 AM $ 0.000461
+0.81%
$ 1.56 million $ 54,014
Nov 16, 1 AM $ 0.000458
+0.22%
$ 1.55 million $ 54,806
Nov 16, 12 AM $ 0.000453
-0.74%
$ 1.53 million $ 53,688
Nov 15, 11 PM $ 0.000456
+1.60%
$ 1.54 million $ 53,115
Nov 15, 10 PM $ 0.000449
-0.20%
$ 1.52 million $ 52,965
Nov 15, 9 PM $ 0.000454
+0.91%
$ 1.53 million $ 53,731
Nov 15, 8 PM $ 0.000455
-1.24%
$ 1.54 million $ 54,469
Nov 15, 7 PM $ 0.000451
+0.16%
$ 1.53 million $ 55,286
Nov 15, 6 PM $ 0.000451
-2.47%
$ 1.52 million $ 54,085
Nov 15, 5 PM $ 0.000452
-1.84%
$ 1.53 million $ 54,129
Nov 15, 4 PM $ 0.000457
-0.31%
$ 1.55 million $ 55,096
Nov 15, 3 PM $ 0.000455
-0.35%
$ 1.54 million $ 55,127
Nov 15, 2 PM $ 0.000454
-1.77%
$ 1.54 million $ 55,555
Nov 15, 1 PM $ 0.000454
-0.61%
$ 1.53 million $ 56,093
Nov 15, 12 PM $ 0.000458
-0.33%
$ 1.55 million $ 55,877
Nov 15, 11 AM $ 0.000461
-0.13%
$ 1.56 million $ 56,666
Nov 15, 10 AM $ 0.000459
+0.68%
$ 1.55 million $ 57,340
Nov 15, 9 AM $ 0.000452
-1.93%
$ 1.53 million $ 56,773
Nov 15, 8 AM $ 0.000453
-2.06%
$ 1.53 million $ 59,723
Nov 15, 7 AM $ 0.000461
+0.47%
$ 1.56 million $ 58,590
Nov 15, 6 AM $ 0.000457
+1.51%
$ 1.55 million $ 59,598
Nov 15, 5 AM $ 0.000449
-2.56%
$ 1.52 million $ 58,962
Nov 15, 4 AM $ 0.00046
-0.17%
$ 1.56 million $ 58,115
Nov 15, 3 AM $ 0.000455
+0.04%
$ 1.54 million $ 58,560
Nov 15, 2 AM $ 0.000456
-0.61%
$ 1.54 million $ 57,812
Nov 15, 1 AM $ 0.000459
-0.89%
$ 1.55 million $ 59,182
Nov 15, 12 AM $ 0.000462
-0.15%
$ 1.56 million $ 60,695
Nov 14, 11 PM $ 0.00046
+0.83%
$ 1.56 million $ 61,132
Nov 14, 10 PM $ 0.000454
+0.55%
$ 1.54 million $ 58,999
Nov 14, 9 PM $ 0.000462
-0.09%
$ 1.56 million $ 57,006
Nov 14, 8 PM $ 0.000455
-0.13%
$ 1.54 million $ 59,545
Nov 14, 7 PM $ 0.000463
+1.87%
$ 1.56 million $ 59,331
Nov 14, 6 PM $ 0.000454
+0.11%
$ 1.53 million $ 58,798
Nov 14, 5 PM $ 0.000459
+1.40%
$ 1.55 million $ 60,644
Nov 14, 4 PM $ 0.000453
-0.21%
$ 1.55 million $ 59,424
Nov 14, 3 PM $ 0.00046
-0.01%
$ 1.55 million $ 58,506
Nov 14, 2 PM $ 0.000452
-2.17%
$ 1.53 million $ 59,038
Nov 14, 1 PM $ 0.000462
+0.27%
$ 1.56 million $ 58,964
Nov 14, 12 PM $ 0.00046
+1.80%
$ 1.56 million $ 59,709
Nov 14, 11 AM $ 0.000461
+0.83%
$ 1.56 million $ 59,255
Nov 14, 10 AM $ 0.000457
+1.86%
$ 1.56 million $ 57,373