cPen Historical Data

CPEN Page 80
Download
Date Close Price change Market cap Trading volume
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
Nov 12, 8 AM $ 0.000449
-2.38%
$ 1.52 million $ 51,809
Nov 12, 7 AM $ 0.000459
+2.16%
$ 1.55 million $ 54,634
Nov 12, 6 AM $ 0.00045
+0.31%
$ 1.52 million $ 52,549
Nov 12, 5 AM $ 0.000462
+1.27%
$ 1.56 million $ 52,666
Nov 12, 4 AM $ 0.00046
+1.48%
$ 1.55 million $ 53,695
Nov 12, 3 AM $ 0.000461
+2.62%
$ 1.56 million $ 53,155
Nov 12, 2 AM $ 0.000458
+1.85%
$ 1.55 million $ 52,601
Nov 12, 1 AM $ 0.000459
+0.90%
$ 1.55 million $ 53,421
Nov 12, 12 AM $ 0.000456
+1.65%
$ 1.54 million $ 53,590
Nov 11, 11 PM $ 0.000462
+1.00%
$ 1.56 million $ 52,914
Nov 11, 10 PM $ 0.000456
-1.17%
$ 1.54 million $ 53,640
Nov 11, 9 PM $ 0.000461
+1.30%
$ 1.54 million $ 54,790
Nov 11, 8 PM $ 0.000456
+1.67%
$ 1.54 million $ 53,201
Nov 11, 7 PM $ 0.000457
+1.69%
$ 1.54 million $ 52,494
Nov 11, 6 PM $ 0.000456
+0.22%
$ 1.54 million $ 53,445
Nov 11, 5 PM $ 0.000452
-2.19%
$ 1.53 million $ 54,039
Nov 11, 4 PM $ 0.000452
-1.25%
$ 1.53 million $ 52,797
Nov 11, 3 PM $ 0.000462
+1.29%
$ 1.56 million $ 51,939
Nov 11, 2 PM $ 0.00046
+1.85%
$ 1.56 million $ 54,375
Nov 11, 1 PM $ 0.000452
-1.80%
$ 1.55 million $ 54,720
Nov 11, 12 PM $ 0.00046
+2.37%
$ 1.56 million $ 56,890
Nov 11, 11 AM $ 0.00045
+0.16%
$ 1.52 million $ 55,344
Nov 11, 10 AM $ 0.000455
-0.78%
$ 1.54 million $ 56,111
Nov 11, 9 AM $ 0.000454
+0.82%
$ 1.53 million $ 56,551
Nov 11, 8 AM $ 0.000463
+0.22%
$ 1.56 million $ 56,100
Nov 11, 7 AM $ 0.00046
+0.02%
$ 1.55 million $ 57,213
Nov 11, 6 AM $ 0.000449
-2.69%
$ 1.52 million $ 56,433
Nov 11, 5 AM $ 0.000456
+1.72%
$ 1.54 million $ 56,524
Nov 11, 4 AM $ 0.000449
-0.49%
$ 1.52 million $ 54,394
Nov 11, 3 AM $ 0.000458
-0.61%
$ 1.55 million $ 55,572
Nov 11, 2 AM $ 0.000459
+1.04%
$ 1.55 million $ 56,872
Nov 11, 1 AM $ 0.00046
+1.83%
$ 1.55 million $ 57,379
Nov 11, 12 AM $ 0.000462
+2.80%
$ 1.56 million $ 55,975
Nov 10, 11 PM $ 0.00045
+0.09%
$ 1.52 million $ 58,142
Nov 10, 10 PM $ 0.000461
+1.77%
$ 1.56 million $ 57,426
Nov 10, 9 PM $ 0.000456
-1.11%
$ 1.54 million $ 57,339
Nov 10, 8 PM $ 0.000454
+0.63%
$ 1.53 million $ 58,139
Nov 10, 7 PM $ 0.00045
-1.68%
$ 1.52 million $ 58,094
Nov 10, 6 PM $ 0.000458
+0.24%
$ 1.55 million $ 58,102
Nov 10, 5 PM $ 0.000457
+0.48%
$ 1.55 million $ 59,642
Nov 10, 4 PM $ 0.000461
-0.02%
$ 1.56 million $ 60,712
Nov 10, 3 PM $ 0.000457
+0.07%
$ 1.54 million $ 60,061
Nov 10, 2 PM $ 0.000457
-1.36%
$ 1.54 million $ 60,184
Nov 10, 1 PM $ 0.000463
+1.55%
$ 1.56 million $ 60,048
Nov 10, 12 PM $ 0.000456
+0.56%
$ 1.54 million $ 58,282
Nov 10, 11 AM $ 0.000454
+0.51%
$ 1.53 million $ 56,342
Nov 10, 10 AM $ 0.000462
+2.06%
$ 1.56 million $ 57,042
Nov 10, 9 AM $ 0.000452
-1.85%
$ 1.53 million $ 58,935