cPen Historical Data

CPEN Page 81
Download
Date Close Price change Market cap Trading volume
Nov 10, 9 AM $ 0.000452
-1.85%
$ 1.53 million $ 58,935
Nov 10, 8 AM $ 0.00046
+2.17%
$ 1.54 million $ 59,295
Nov 10, 7 AM $ 0.000451
+0.31%
$ 1.52 million $ 57,460
Nov 10, 6 AM $ 0.000449
-2.29%
$ 1.52 million $ 58,170
Nov 10, 5 AM $ 0.00046
+1.96%
$ 1.55 million $ 60,164
Nov 10, 4 AM $ 0.00045
-2.16%
$ 1.52 million $ 58,538
Nov 10, 3 AM $ 0.000451
-2.09%
$ 1.52 million $ 59,915
Nov 10, 2 AM $ 0.000461
+1.54%
$ 1.56 million $ 58,608
Nov 10, 1 AM $ 0.000454
-0.55%
$ 1.53 million $ 58,633
Nov 10, 12 AM $ 0.000459
-0.41%
$ 1.55 million $ 55,477
Nov 9, 11 PM $ 0.000455
-0.31%
$ 1.55 million $ 56,993
Nov 9, 10 PM $ 0.00046
+0.59%
$ 1.56 million $ 56,357
Nov 9, 9 PM $ 0.000454
+0.76%
$ 1.54 million $ 57,404
Nov 9, 8 PM $ 0.000451
-2.36%
$ 1.52 million $ 57,811
Nov 9, 7 PM $ 0.000462
+1.70%
$ 1.56 million $ 59,910
Nov 9, 6 PM $ 0.000456
-0.81%
$ 1.54 million $ 57,206
Nov 9, 5 PM $ 0.000454
-0.59%
$ 1.53 million $ 57,869
Nov 9, 4 PM $ 0.000449
-0.09%
$ 1.52 million $ 57,451
Nov 9, 3 PM $ 0.000458
+0.61%
$ 1.55 million $ 55,855
Nov 9, 2 PM $ 0.000455
+0.16%
$ 1.54 million $ 57,613
Nov 9, 1 PM $ 0.000454
-0.94%
$ 1.54 million $ 57,967
Nov 9, 12 PM $ 0.000452
+0.38%
$ 1.53 million $ 56,867
Nov 9, 11 AM $ 0.000453
+0.68%
$ 1.53 million $ 55,811
Nov 9, 10 AM $ 0.00045
-1.18%
$ 1.52 million $ 55,747
Nov 9, 9 AM $ 0.000455
-0.74%
$ 1.54 million $ 55,901
Nov 9, 8 AM $ 0.000455
+0.15%
$ 1.54 million $ 55,380
Nov 9, 7 AM $ 0.000454
-1.38%
$ 1.53 million $ 55,883
Nov 9, 6 AM $ 0.00046
+0.87%
$ 1.55 million $ 56,563
Nov 9, 5 AM $ 0.000456
-1.14%
$ 1.54 million $ 55,633
Nov 9, 4 AM $ 0.000461
+1.83%
$ 1.56 million $ 56,483
Nov 9, 3 AM $ 0.000453
+0.13%
$ 1.53 million $ 56,036
Nov 9, 2 AM $ 0.000452
-1.93%
$ 1.53 million $ 56,795
Nov 9, 1 AM $ 0.000461
+0.17%
$ 1.56 million $ 57,704
Nov 9, 12 AM $ 0.000452
-0.28%
$ 1.53 million $ 56,683
Nov 8, 11 PM $ 0.000453
+0.82%
$ 1.53 million $ 56,596
Nov 8, 10 PM $ 0.000449
-0.14%
$ 1.52 million $ 55,168
Nov 8, 9 PM $ 0.000462
+1.20%
$ 1.56 million $ 53,365
Nov 8, 8 PM $ 0.000453
-1.82%
$ 1.53 million $ 54,107
Nov 8, 7 PM $ 0.000454
+0.15%
$ 1.53 million $ 54,928
Nov 8, 6 PM $ 0.000458
+1.13%
$ 1.55 million $ 54,460
Nov 8, 5 PM $ 0.000451
-2.47%
$ 1.52 million $ 53,784
Nov 8, 4 PM $ 0.000449
-1.57%
$ 1.52 million $ 54,921
Nov 8, 3 PM $ 0.000457
+0.29%
$ 1.54 million $ 57,307
Nov 8, 2 PM $ 0.000456
-0.66%
$ 1.54 million $ 55,011
Nov 8, 1 PM $ 0.000459
+1.74%
$ 1.55 million $ 57,544
Nov 8, 12 PM $ 0.000452
+0.14%
$ 1.53 million $ 55,679
Nov 8, 11 AM $ 0.000451
-0.89%
$ 1.52 million $ 55,222
Nov 8, 10 AM $ 0.000455
+0.08%
$ 1.54 million $ 56,072
Nov 8, 9 AM $ 0.000455
+0.23%
$ 1.54 million $ 54,887
Nov 8, 8 AM $ 0.000456
+1.40%
$ 1.54 million $ 53,433