cPen Historical Data

CPEN Page 79
Download
Date Close Price change Market cap Trading volume
Nov 14, 10 AM $ 0.000457
+1.86%
$ 1.56 million $ 57,373
Nov 14, 9 AM $ 0.000453
-1.43%
$ 1.53 million $ 54,895
Nov 14, 8 AM $ 0.000456
-1.41%
$ 1.54 million $ 56,484
Nov 14, 7 AM $ 0.000462
+1.52%
$ 1.56 million $ 58,529
Nov 14, 6 AM $ 0.000455
-0.24%
$ 1.54 million $ 57,197
Nov 14, 5 AM $ 0.000455
+0.51%
$ 1.54 million $ 58,175
Nov 14, 4 AM $ 0.000455
-0.15%
$ 1.54 million $ 57,737
Nov 14, 3 AM $ 0.000455
+0.91%
$ 1.55 million $ 57,772
Nov 14, 2 AM $ 0.000459
+1.01%
$ 1.55 million $ 58,347
Nov 14, 1 AM $ 0.000459
+1.14%
$ 1.55 million $ 57,579
Nov 14, 12 AM $ 0.000454
-0.63%
$ 1.53 million $ 58,352
Nov 13, 11 PM $ 0.000463
+1.11%
$ 1.56 million $ 56,815
Nov 13, 10 PM $ 0.000449
-2.81%
$ 1.52 million $ 57,071
Nov 13, 9 PM $ 0.00045
-1.03%
$ 1.52 million $ 56,769
Nov 13, 8 PM $ 0.000452
-0.57%
$ 1.53 million $ 54,795
Nov 13, 7 PM $ 0.000454
+0.75%
$ 1.53 million $ 53,898
Nov 13, 6 PM $ 0.000451
-1.95%
$ 1.52 million $ 52,820
Nov 13, 5 PM $ 0.000449
-1.47%
$ 1.52 million $ 52,986
Nov 13, 4 PM $ 0.00046
+0.72%
$ 1.55 million $ 54,012
Nov 13, 3 PM $ 0.000456
-1.31%
$ 1.54 million $ 53,484
Nov 13, 2 PM $ 0.000462
+2.38%
$ 1.56 million $ 55,113
Nov 13, 1 PM $ 0.000453
-0.24%
$ 1.53 million $ 53,439
Nov 13, 12 PM $ 0.000455
-1.24%
$ 1.54 million $ 52,839
Nov 13, 11 AM $ 0.000462
+0.24%
$ 1.56 million $ 54,942
Nov 13, 10 AM $ 0.000455
-0.44%
$ 1.54 million $ 55,458
Nov 13, 9 AM $ 0.000459
-0.09%
$ 1.55 million $ 53,919
Nov 13, 8 AM $ 0.000457
+1.78%
$ 1.55 million $ 55,142
Nov 13, 7 AM $ 0.00046
+0.97%
$ 1.55 million $ 52,714
Nov 13, 6 AM $ 0.000455
+1.09%
$ 1.54 million $ 52,939
Nov 13, 5 AM $ 0.000452
-1.09%
$ 1.53 million $ 52,164
Nov 13, 4 AM $ 0.000455
-0.96%
$ 1.54 million $ 52,563
Nov 13, 3 AM $ 0.000451
-1.06%
$ 1.52 million $ 53,452
Nov 13, 2 AM $ 0.000462
+0.02%
$ 1.56 million $ 52,533
Nov 13, 1 AM $ 0.000458
-0.12%
$ 1.55 million $ 51,528
Nov 13, 12 AM $ 0.000457
+0.35%
$ 1.55 million $ 52,297
Nov 12, 11 PM $ 0.000455
-1.22%
$ 1.52 million $ 52,898
Nov 12, 10 PM $ 0.000452
+0.52%
$ 1.53 million $ 52,876
Nov 12, 9 PM $ 0.000449
-1.25%
$ 1.52 million $ 52,348
Nov 12, 8 PM $ 0.000454
-0.45%
$ 1.54 million $ 52,984
Nov 12, 7 PM $ 0.000455
+1.28%
$ 1.54 million $ 52,725
Nov 12, 6 PM $ 0.000456
-0.07%
$ 1.54 million $ 51,315
Nov 12, 5 PM $ 0.000456
-1.40%
$ 1.54 million $ 54,231
Nov 12, 4 PM $ 0.000463
+1.86%
$ 1.56 million $ 55,715
Nov 12, 3 PM $ 0.000455
-0.71%
$ 1.54 million $ 54,545
Nov 12, 2 PM $ 0.000459
+0.15%
$ 1.55 million $ 52,919
Nov 12, 1 PM $ 0.000458
+1.24%
$ 1.55 million $ 52,549
Nov 12, 12 PM $ 0.000454
+0.47%
$ 1.53 million $ 52,369
Nov 12, 11 AM $ 0.000458
+0.59%
$ 1.55 million $ 50,774
Nov 12, 10 AM $ 0.000457
-1.02%
$ 1.54 million $ 51,274
Nov 12, 9 AM $ 0.000451
-0.15%
$ 1.53 million $ 53,265