cPen Historical Data

CPEN Page 85
Download
Date Close Price change Market cap Trading volume
Nov 2, 6 AM $ 0.000493
+0.90%
$ 1.66 million $ 59,597
Nov 2, 5 AM $ 0.000488
+1.01%
$ 1.65 million $ 59,168
Nov 2, 4 AM $ 0.000483
-1.32%
$ 1.63 million $ 58,923
Nov 2, 3 AM $ 0.00049
-1.46%
$ 1.66 million $ 59,559
Nov 2, 2 AM $ 0.000497
+2.73%
$ 1.68 million $ 61,682
Nov 2, 1 AM $ 0.000492
-0.73%
$ 1.66 million $ 59,884
Nov 2, 12 AM $ 0.000487
-1.13%
$ 1.64 million $ 60,606
Nov 1, 11 PM $ 0.000492
+0.99%
$ 1.66 million $ 60,577
Nov 1, 10 PM $ 0.000487
-1.96%
$ 1.65 million $ 59,025
Nov 1, 9 PM $ 0.000493
+0.90%
$ 1.67 million $ 59,656
Nov 1, 8 PM $ 0.000489
-1.45%
$ 1.65 million $ 58,033
Nov 1, 7 PM $ 0.000496
+0.23%
$ 1.68 million $ 57,327
Nov 1, 6 PM $ 0.000484
-1.43%
$ 1.64 million $ 55,491
Nov 1, 5 PM $ 0.000491
-0.28%
$ 1.66 million $ 56,492
Nov 1, 4 PM $ 0.000488
+1.06%
$ 1.65 million $ 56,496
Nov 1, 3 PM $ 0.000483
-0.14%
$ 1.63 million $ 56,740
Nov 1, 2 PM $ 0.000483
-2.23%
$ 1.63 million $ 55,089
Nov 1, 1 PM $ 0.000495
-0.20%
$ 1.67 million $ 57,302
Nov 1, 12 PM $ 0.000496
+0.32%
$ 1.68 million $ 56,502
Nov 1, 11 AM $ 0.000494
+0.98%
$ 1.67 million $ 56,759
Nov 1, 10 AM $ 0.00049
+0.12%
$ 1.66 million $ 56,554
Nov 1, 9 AM $ 0.00049
+0.10%
$ 1.65 million $ 56,308
Nov 1, 8 AM $ 0.000492
+1.13%
$ 1.66 million $ 56,919
Nov 1, 7 AM $ 0.00049
-0.65%
$ 1.66 million $ 58,816
Nov 1, 6 AM $ 0.000493
-0.67%
$ 1.67 million $ 58,521
Nov 1, 5 AM $ 0.000496
+0.32%
$ 1.68 million $ 58,673
Nov 1, 4 AM $ 0.000495
+0.14%
$ 1.67 million $ 58,151
Nov 1, 3 AM $ 0.000494
+1.64%
$ 1.67 million $ 58,062
Nov 1, 2 AM $ 0.000486
-2.07%
$ 1.64 million $ 56,418
Nov 1, 1 AM $ 0.000496
+2.51%
$ 1.68 million $ 57,222
Nov 1, 12 AM $ 0.000492
-0.15%
$ 1.66 million $ 56,436
Oct 31, 11 PM $ 0.000494
-0.53%
$ 1.67 million $ 56,393
Oct 31, 10 PM $ 0.000497
+0.08%
$ 1.68 million $ 56,014
Oct 31, 9 PM $ 0.000496
+2.05%
$ 1.68 million $ 56,263
Oct 31, 8 PM $ 0.000487
-1.44%
$ 1.64 million $ 55,431
Oct 31, 7 PM $ 0.000489
+1.03%
$ 1.65 million $ 55,570
Oct 31, 6 PM $ 0.000489
+0.17%
$ 1.65 million $ 57,087
Oct 31, 5 PM $ 0.000489
-1.57%
$ 1.65 million $ 57,842
Oct 31, 4 PM $ 0.000496
+2.76%
$ 1.68 million $ 58,340
Oct 31, 3 PM $ 0.000495
+0.43%
$ 1.67 million $ 57,053
Oct 31, 2 PM $ 0.000493
+1.96%
$ 1.67 million $ 57,495
Oct 31, 1 PM $ 0.000484
-0.01%
$ 1.64 million $ 56,784
Oct 31, 12 PM $ 0.000484
+0.00%
$ 1.64 million $ 58,304
Oct 31, 11 AM $ 0.000484
+0.32%
$ 1.64 million $ 56,877
Oct 31, 10 AM $ 0.000483
-2.29%
$ 1.63 million $ 56,449
Oct 31, 9 AM $ 0.000496
+0.96%
$ 1.68 million $ 55,844
Oct 31, 8 AM $ 0.000491
-1.06%
$ 1.66 million $ 58,365
Oct 31, 7 AM $ 0.000487
-1.29%
$ 1.65 million $ 58,526
Oct 31, 6 AM $ 0.000495
+2.37%
$ 1.67 million $ 56,047
Oct 31, 5 AM $ 0.000483
-0.27%
$ 1.63 million $ 57,619