cPen Historical Data

CPEN Page 83
Download
Date Close Price change Market cap Trading volume
Nov 6, 8 AM $ 0.000458
+0.41%
$ 1.55 million $ 49,868
Nov 6, 7 AM $ 0.000457
+1.10%
$ 1.54 million $ 49,271
Nov 6, 6 AM $ 0.000452
+0.02%
$ 1.53 million $ 49,538
Nov 6, 5 AM $ 0.000452
-1.01%
$ 1.53 million $ 49,250
Nov 6, 4 AM $ 0.000456
-0.21%
$ 1.54 million $ 49,576
Nov 6, 3 AM $ 0.000457
-0.77%
$ 1.54 million $ 51,010
Nov 6, 2 AM $ 0.000453
-0.20%
$ 1.53 million $ 49,882
Nov 6, 1 AM $ 0.000457
-0.43%
$ 1.55 million $ 50,764
Nov 6, 12 AM $ 0.000459
+1.69%
$ 1.55 million $ 52,117
Nov 5, 11 PM $ 0.000452
-0.63%
$ 1.53 million $ 51,542
Nov 5, 10 PM $ 0.000455
+0.37%
$ 1.54 million $ 51,309
Nov 5, 9 PM $ 0.000453
-1.06%
$ 1.53 million $ 50,373
Nov 5, 8 PM $ 0.000458
+1.78%
$ 1.55 million $ 50,894
Nov 5, 7 PM $ 0.00045
+0.04%
$ 1.52 million $ 51,053
Nov 5, 6 PM $ 0.000457
+1.10%
$ 1.54 million $ 51,614
Nov 5, 5 PM $ 0.000452
-1.94%
$ 1.53 million $ 51,887
Nov 5, 4 PM $ 0.000461
+1.64%
$ 1.56 million $ 53,165
Nov 5, 3 PM $ 0.000454
-0.04%
$ 1.53 million $ 51,885
Nov 5, 2 PM $ 0.000454
-1.66%
$ 1.53 million $ 52,512
Nov 5, 1 PM $ 0.000461
+1.63%
$ 1.56 million $ 52,598
Nov 5, 12 PM $ 0.000455
-0.06%
$ 1.54 million $ 52,013
Nov 5, 11 AM $ 0.000454
-1.81%
$ 1.53 million $ 52,244
Nov 5, 10 AM $ 0.000455
-0.18%
$ 1.54 million $ 53,177
Nov 5, 9 AM $ 0.000451
-1.34%
$ 1.52 million $ 52,631
Nov 5, 8 AM $ 0.000457
+0.23%
$ 1.54 million $ 54,137
Nov 5, 7 AM $ 0.000452
+0.13%
$ 1.53 million $ 53,617
Nov 5, 6 AM $ 0.000451
-2.52%
$ 1.52 million $ 54,032
Nov 5, 5 AM $ 0.000463
+1.24%
$ 1.56 million $ 55,769
Nov 5, 4 AM $ 0.00046
+1.32%
$ 1.55 million $ 56,894
Nov 5, 3 AM $ 0.000454
-0.61%
$ 1.53 million $ 55,562
Nov 5, 2 AM $ 0.000462
+2.07%
$ 1.56 million $ 55,780
Nov 5, 1 AM $ 0.000452
-0.67%
$ 1.53 million $ 55,076
Nov 5, 12 AM $ 0.000455
+0.94%
$ 1.54 million $ 53,450
Nov 4, 11 PM $ 0.000451
-0.32%
$ 1.52 million $ 52,285
Nov 4, 10 PM $ 0.000453
+0.32%
$ 1.53 million $ 52,321
Nov 4, 9 PM $ 0.000451
-1.75%
$ 1.52 million $ 53,620
Nov 4, 8 PM $ 0.000459
+1.57%
$ 1.55 million $ 55,058
Nov 4, 7 PM $ 0.00046
-0.02%
$ 1.55 million $ 51,305
Nov 4, 6 PM $ 0.000449
-0.09%
$ 1.52 million $ 53,898
Nov 4, 5 PM $ 0.00045
-1.92%
$ 1.52 million $ 54,000
Nov 4, 4 PM $ 0.000459
-0.44%
$ 1.55 million $ 55,425
Nov 4, 3 PM $ 0.000461
+1.04%
$ 1.56 million $ 55,855
Nov 4, 2 PM $ 0.000456
-1.42%
$ 1.54 million $ 54,592
Nov 4, 1 PM $ 0.000462
+2.99%
$ 1.56 million $ 54,657
Nov 4, 12 PM $ 0.000459
+0.25%
$ 1.55 million $ 50,716
Nov 4, 11 AM $ 0.000457
-0.59%
$ 1.55 million $ 53,843
Nov 4, 10 AM $ 0.000449
-2.61%
$ 1.52 million $ 51,585
Nov 4, 9 AM $ 0.000463
+2.87%
$ 1.56 million $ 52,708
Nov 4, 8 AM $ 0.00045
-0.38%
$ 1.52 million $ 50,617
Nov 4, 7 AM $ 0.00045
-1.54%
$ 1.52 million $ 52,634