cPen Historical Data

CPEN Page 84
Download
Date Close Price change Market cap Trading volume
Nov 4, 7 AM $ 0.00045
-1.54%
$ 1.52 million $ 52,634
Nov 4, 6 AM $ 0.000457
-0.41%
$ 1.54 million $ 52,433
Nov 4, 5 AM $ 0.000458
+1.80%
$ 1.55 million $ 52,178
Nov 4, 4 AM $ 0.000458
+1.17%
$ 1.55 million $ 49,876
Nov 4, 3 AM $ 0.000459
+0.75%
$ 1.55 million $ 50,056
Nov 4, 2 AM $ 0.000452
-0.13%
$ 1.53 million $ 51,989
Nov 4, 1 AM $ 0.000454
-1.90%
$ 1.53 million $ 49,772
Nov 4, 12 AM $ 0.000457
-0.50%
$ 1.55 million $ 51,395
Nov 3, 11 PM $ 0.000452
+0.47%
$ 1.53 million $ 52,197
Nov 3, 10 PM $ 0.000454
+0.22%
$ 1.54 million $ 51,625
Nov 3, 9 PM $ 0.000463
+0.81%
$ 1.56 million $ 51,269
Nov 3, 8 PM $ 0.000459
+2.02%
$ 1.55 million $ 52,319
Nov 3, 7 PM $ 0.000453
-0.14%
$ 1.53 million $ 51,634
Nov 3, 6 PM $ 0.000454
+1.23%
$ 1.53 million $ 48,693
Nov 3, 5 PM $ 0.000451
-1.12%
$ 1.53 million $ 47,029
Nov 3, 4 PM $ 0.000453
-0.84%
$ 1.53 million $ 47,590
Nov 3, 3 PM $ 0.000457
+0.58%
$ 1.55 million $ 49,344
Nov 3, 2 PM $ 0.000453
+0.73%
$ 1.53 million $ 47,669
Nov 3, 1 PM $ 0.000453
-1.67%
$ 1.53 million $ 47,254
Nov 3, 12 PM $ 0.000453
+0.20%
$ 1.53 million $ 47,823
Nov 3, 11 AM $ 0.000457
+1.53%
$ 1.55 million $ 47,317
Nov 3, 10 AM $ 0.00045
-1.20%
$ 1.52 million $ 49,212
Nov 3, 9 AM $ 0.00046
+0.46%
$ 1.56 million $ 46,690
Nov 3, 8 AM $ 0.000452
-1.04%
$ 1.53 million $ 49,069
Nov 3, 7 AM $ 0.000455
+0.73%
$ 1.54 million $ 46,490
Nov 3, 6 AM $ 0.000458
-8.04%
$ 1.55 million $ 48,223
Nov 3, 5 AM $ 0.000498
+1.67%
$ 1.68 million $ 1,930
Nov 3, 4 AM $ 0.00049
+0.24%
$ 1.66 million $ 1,197
Nov 3, 3 AM $ 0.000489
-0.26%
$ 1.65 million $ 52,047
Nov 3, 2 AM $ 0.000487
-0.96%
$ 1.65 million $ 51,001
Nov 3, 1 AM $ 0.000486
-0.74%
$ 1.64 million $ 51,213
Nov 3, 12 AM $ 0.00049
-0.70%
$ 1.68 million $ 52,271
Nov 2, 11 PM $ 0.000493
-0.22%
$ 1.64 million $ 52,729
Nov 2, 10 PM $ 0.000494
+0.50%
$ 1.67 million $ 54,108
Nov 2, 9 PM $ 0.000492
+0.04%
$ 1.66 million $ 53,999
Nov 2, 8 PM $ 0.000487
-1.42%
$ 1.65 million $ 56,097
Nov 2, 7 PM $ 0.000494
+0.06%
$ 1.67 million $ 57,119
Nov 2, 6 PM $ 0.000494
+1.90%
$ 1.67 million $ 57,976
Nov 2, 5 PM $ 0.000495
-0.42%
$ 1.67 million $ 57,130
Nov 2, 4 PM $ 0.000491
-0.37%
$ 1.66 million $ 58,944
Nov 2, 3 PM $ 0.000494
+1.21%
$ 1.67 million $ 57,859
Nov 2, 2 PM $ 0.000486
-1.44%
$ 1.64 million $ 58,141
Nov 2, 1 PM $ 0.00049
-0.05%
$ 1.65 million $ 58,551
Nov 2, 12 PM $ 0.00049
+0.95%
$ 1.66 million $ 60,240
Nov 2, 11 AM $ 0.000485
+0.26%
$ 1.64 million $ 59,037
Nov 2, 10 AM $ 0.000484
-0.36%
$ 1.66 million $ 58,321
Nov 2, 9 AM $ 0.000497
+1.51%
$ 1.68 million $ 60,117
Nov 2, 8 AM $ 0.000493
+1.30%
$ 1.67 million $ 58,990
Nov 2, 7 AM $ 0.000487
-1.22%
$ 1.64 million $ 58,806
Nov 2, 6 AM $ 0.000493
+0.90%
$ 1.66 million $ 59,597