cPen Historical Data

CPEN Page 87
Download
Date Close Price change Market cap Trading volume
Oct 29, 7 PM $ 0.000496
+2.35%
$ 1.68 million $ 60,750
Oct 29, 7 PM $ 0.000496
+2.35%
$ 1.68 million $ 60,750
Oct 29, 6 PM $ 0.000494
+0.89%
$ 1.67 million $ 60,377
Oct 29, 6 PM $ 0.000494
+0.89%
$ 1.67 million $ 60,377
Oct 29, 5 PM $ 0.000494
+2.02%
$ 1.67 million $ 60,947
Oct 29, 5 PM $ 0.000494
+2.02%
$ 1.67 million $ 60,947
Oct 29, 4 PM $ 0.000492
+1.21%
$ 1.66 million $ 57,251
Oct 29, 4 PM $ 0.000492
+1.21%
$ 1.66 million $ 57,251
Oct 29, 3 PM $ 0.00049
+0.12%
$ 1.66 million $ 60,052
Oct 29, 3 PM $ 0.00049
+0.12%
$ 1.66 million $ 60,052
Oct 29, 2 PM $ 0.00049
+1.40%
$ 1.66 million $ 61,560
Oct 29, 2 PM $ 0.00049
+1.40%
$ 1.66 million $ 61,560
Oct 29, 1 PM $ 0.000494
+1.10%
$ 1.65 million $ 59,443
Oct 29, 1 PM $ 0.000494
+1.10%
$ 1.65 million $ 59,443
Oct 29, 12 PM $ 0.000495
+2.42%
$ 1.64 million $ 60,269
Oct 29, 12 PM $ 0.000495
+2.42%
$ 1.64 million $ 60,269
Oct 29, 11 AM $ 0.000492
-0.21%
$ 1.66 million $ 59,939
Oct 29, 11 AM $ 0.000492
-0.21%
$ 1.66 million $ 59,939
Oct 29, 10 AM $ 0.00049
+0.92%
$ 1.66 million $ 64,053
Oct 29, 10 AM $ 0.00049
+0.92%
$ 1.66 million $ 64,053
Oct 29, 9 AM $ 0.000489
-1.06%
$ 1.65 million $ 63,218
Oct 29, 9 AM $ 0.000489
-1.06%
$ 1.65 million $ 63,218
Oct 29, 8 AM $ 0.000488
-2.05%
$ 1.65 million $ 63,066
Oct 29, 8 AM $ 0.000488
-2.05%
$ 1.65 million $ 63,066
Oct 29, 7 AM $ 0.000494
-0.40%
$ 1.67 million $ 61,973
Oct 29, 7 AM $ 0.000494
-0.40%
$ 1.67 million $ 61,973
Oct 29, 6 AM $ 0.000496
+2.18%
$ 1.68 million $ 60,698
Oct 29, 6 AM $ 0.000496
+2.18%
$ 1.68 million $ 60,698
Oct 29, 5 AM $ 0.000485
-1.17%
$ 1.64 million $ 59,510
Oct 29, 5 AM $ 0.000485
-1.17%
$ 1.64 million $ 59,510
Oct 29, 4 AM $ 0.000488
-1.38%
$ 1.65 million $ 59,487
Oct 29, 4 AM $ 0.000488
-1.38%
$ 1.65 million $ 59,487
Oct 29, 3 AM $ 0.000491
-0.91%
$ 1.66 million $ 60,774
Oct 29, 3 AM $ 0.000491
-0.91%
$ 1.66 million $ 60,774
Oct 29, 2 AM $ 0.000495
+0.27%
$ 1.67 million $ 62,099
Oct 29, 1 AM $ 0.000491
+0.88%
$ 1.66 million $ 62,123
Oct 29, 12 AM $ 0.000484
-0.40%
$ 1.63 million $ 61,555
Oct 28, 11 PM $ 0.000493
+1.58%
$ 1.66 million $ 61,343
Oct 28, 10 PM $ 0.000486
-0.23%
$ 1.64 million $ 59,708
Oct 28, 9 PM $ 0.000484
-1.31%
$ 1.63 million $ 59,481
Oct 28, 8 PM $ 0.00049
+0.92%
$ 1.64 million $ 59,250
Oct 28, 7 PM $ 0.000489
-0.80%
$ 1.65 million $ 60,208
Oct 28, 6 PM $ 0.000493
+0.40%
$ 1.66 million $ 59,872
Oct 28, 5 PM $ 0.000489
-0.65%
$ 1.65 million $ 58,997
Oct 28, 4 PM $ 0.000492
+0.62%
$ 1.66 million $ 58,438
Oct 28, 3 PM $ 0.000491
-0.36%
$ 1.66 million $ 58,875
Oct 28, 2 PM $ 0.000492
+0.13%
$ 1.66 million $ 58,665
Oct 28, 1 PM $ 0.000486
-0.77%
$ 1.64 million $ 57,024
Oct 28, 12 PM $ 0.000497
+1.59%
$ 1.68 million $ 57,886
Oct 28, 11 AM $ 0.000489
+0.80%
$ 1.65 million $ 56,822