cPen Historical Data

CPEN Page 82
Download
Date Close Price change Market cap Trading volume
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
Nov 8, 7 AM $ 0.000452
-1.74%
$ 1.53 million $ 52,505
Nov 8, 6 AM $ 0.000459
-0.22%
$ 1.55 million $ 52,912
Nov 8, 5 AM $ 0.000456
+0.70%
$ 1.54 million $ 54,437
Nov 8, 4 AM $ 0.000453
-1.12%
$ 1.53 million $ 54,035
Nov 8, 3 AM $ 0.000457
+0.13%
$ 1.55 million $ 54,692
Nov 8, 2 AM $ 0.000457
+0.25%
$ 1.54 million $ 53,361
Nov 8, 1 AM $ 0.000456
+0.19%
$ 1.54 million $ 52,938
Nov 8, 12 AM $ 0.00045
-1.62%
$ 1.52 million $ 52,602
Nov 7, 11 PM $ 0.000458
-0.65%
$ 1.55 million $ 53,544
Nov 7, 10 PM $ 0.000461
+0.71%
$ 1.56 million $ 54,387
Nov 7, 9 PM $ 0.000454
-1.05%
$ 1.53 million $ 51,938
Nov 7, 8 PM $ 0.00046
+1.80%
$ 1.56 million $ 52,008
Nov 7, 7 PM $ 0.000452
-1.03%
$ 1.53 million $ 53,087
Nov 7, 6 PM $ 0.000457
+0.68%
$ 1.54 million $ 53,243
Nov 7, 5 PM $ 0.000454
+0.64%
$ 1.53 million $ 52,869
Nov 7, 4 PM $ 0.000462
+0.93%
$ 1.56 million $ 55,199
Nov 7, 3 PM $ 0.000457
-0.74%
$ 1.55 million $ 54,220
Nov 7, 2 PM $ 0.000457
+0.63%
$ 1.54 million $ 53,239
Nov 7, 1 PM $ 0.000454
-0.89%
$ 1.53 million $ 52,158
Nov 7, 12 PM $ 0.000458
-0.83%
$ 1.55 million $ 53,518
Nov 7, 11 AM $ 0.000462
+0.79%
$ 1.56 million $ 55,108
Nov 7, 10 AM $ 0.000458
-0.97%
$ 1.55 million $ 54,560
Nov 7, 9 AM $ 0.000458
+1.23%
$ 1.55 million $ 54,493
Nov 7, 8 AM $ 0.000452
+0.18%
$ 1.53 million $ 54,276
Nov 7, 7 AM $ 0.000451
-0.97%
$ 1.53 million $ 55,206
Nov 7, 6 AM $ 0.000456
-0.71%
$ 1.54 million $ 55,322
Nov 7, 5 AM $ 0.000459
+0.74%
$ 1.55 million $ 55,739
Nov 7, 4 AM $ 0.000456
+0.63%
$ 1.54 million $ 55,608
Nov 7, 3 AM $ 0.000453
-0.20%
$ 1.53 million $ 53,413
Nov 7, 2 AM $ 0.000454
-0.92%
$ 1.53 million $ 54,715
Nov 7, 1 AM $ 0.000459
+0.01%
$ 1.55 million $ 54,922
Nov 7, 12 AM $ 0.000457
+1.07%
$ 1.54 million $ 53,628
Nov 6, 11 PM $ 0.000452
-1.42%
$ 1.53 million $ 53,995
Nov 6, 10 PM $ 0.000458
+0.02%
$ 1.55 million $ 55,096
Nov 6, 9 PM $ 0.000458
-0.81%
$ 1.55 million $ 54,845
Nov 6, 8 PM $ 0.000462
+0.03%
$ 1.56 million $ 54,734
Nov 6, 7 PM $ 0.000462
+0.52%
$ 1.56 million $ 53,766
Nov 6, 6 PM $ 0.00046
-0.47%
$ 1.55 million $ 53,994
Nov 6, 5 PM $ 0.000458
+1.96%
$ 1.55 million $ 53,068
Nov 6, 4 PM $ 0.000449
-2.66%
$ 1.52 million $ 51,582
Nov 6, 3 PM $ 0.000462
+1.26%
$ 1.56 million $ 52,474
Nov 6, 2 PM $ 0.000456
+1.05%
$ 1.54 million $ 52,211
Nov 6, 1 PM $ 0.000451
-0.65%
$ 1.52 million $ 52,677
Nov 6, 12 PM $ 0.000454
-1.56%
$ 1.53 million $ 51,760
Nov 6, 11 AM $ 0.000461
+2.44%
$ 1.56 million $ 51,805
Nov 6, 10 AM $ 0.000459
-0.73%
$ 1.55 million $ 51,000
Nov 6, 9 AM $ 0.000459
+0.18%
$ 1.55 million $ 51,157
Nov 6, 8 AM $ 0.000458
+0.41%
$ 1.55 million $ 49,868