cPen Historical Data

CPEN Page 88
Download
Date Close Price change Market cap Trading volume
Oct 28, 11 AM $ 0.000489
+0.80%
$ 1.65 million $ 56,822
Oct 28, 10 AM $ 0.000489
+1.00%
$ 1.65 million $ 56,718
Oct 28, 9 AM $ 0.000489
+0.93%
$ 1.65 million $ 56,997
Oct 28, 8 AM $ 0.000498
+0.35%
$ 1.68 million $ 57,227
Oct 28, 7 AM $ 0.000491
+1.10%
$ 1.66 million $ 58,168
Oct 28, 6 AM $ 0.000486
-0.74%
$ 1.64 million $ 57,961
Oct 28, 5 AM $ 0.00049
+0.88%
$ 1.65 million $ 58,582
Oct 28, 4 AM $ 0.000486
-0.20%
$ 1.64 million $ 57,661
Oct 28, 3 AM $ 0.000497
+2.20%
$ 1.68 million $ 56,417
Oct 28, 2 AM $ 0.000492
+1.45%
$ 1.66 million $ 56,057
Oct 28, 1 AM $ 0.000494
+0.16%
$ 1.67 million $ 55,708
Oct 28, 12 AM $ 0.000485
-0.94%
$ 1.64 million $ 56,915
Oct 27, 11 PM $ 0.000497
+1.41%
$ 1.68 million $ 58,296
Oct 27, 10 PM $ 0.000497
-0.14%
$ 1.68 million $ 57,988
Oct 27, 9 PM $ 0.000486
-1.11%
$ 1.64 million $ 56,143
Oct 27, 8 PM $ 0.000497
+2.33%
$ 1.68 million $ 57,255
Oct 27, 7 PM $ 0.000496
-0.04%
$ 1.68 million $ 56,415
Oct 27, 6 PM $ 0.000485
-0.06%
$ 1.64 million $ 57,663
Oct 27, 5 PM $ 0.00049
+1.23%
$ 1.66 million $ 56,085
Oct 27, 4 PM $ 0.000487
-1.21%
$ 1.65 million $ 56,762
Oct 27, 3 PM $ 0.000494
+2.07%
$ 1.67 million $ 58,255
Oct 27, 2 PM $ 0.000494
-0.32%
$ 1.67 million $ 57,509
Oct 27, 1 PM $ 0.000496
+0.42%
$ 1.67 million $ 58,752
Oct 27, 12 PM $ 0.000494
+1.54%
$ 1.67 million $ 58,489
Oct 27, 11 AM $ 0.000494
+1.31%
$ 1.67 million $ 57,863
Oct 27, 10 AM $ 0.000497
+2.55%
$ 1.68 million $ 57,438
Oct 27, 9 AM $ 0.000495
+1.36%
$ 1.67 million $ 57,615
Oct 27, 8 AM $ 0.000488
-0.24%
$ 1.65 million $ 57,660
Oct 27, 7 AM $ 0.000492
+1.24%
$ 1.66 million $ 58,376
Oct 27, 6 AM $ 0.000487
-1.31%
$ 1.64 million $ 58,068
Oct 27, 5 AM $ 0.000493
-0.96%
$ 1.67 million $ 58,448
Oct 27, 4 AM $ 0.000498
+0.43%
$ 1.68 million $ 58,629
Oct 27, 3 AM $ 0.000493
+1.79%
$ 1.67 million $ 59,564
Oct 27, 2 AM $ 0.000491
+1.12%
$ 1.66 million $ 58,209
Oct 27, 1 AM $ 0.000494
-0.67%
$ 1.67 million $ 58,118
Oct 27, 12 AM $ 0.000496
+1.25%
$ 1.68 million $ 58,243
Oct 26, 11 PM $ 0.000491
+0.20%
$ 1.66 million $ 54,919
Oct 26, 10 PM $ 0.000488
+0.10%
$ 1.65 million $ 54,575
Oct 26, 9 PM $ 0.000494
-0.75%
$ 1.67 million $ 55,222
Oct 26, 8 PM $ 0.000498
+0.20%
$ 1.68 million $ 55,875
Oct 26, 7 PM $ 0.000495
+1.64%
$ 1.67 million $ 56,770
Oct 26, 6 PM $ 0.000485
-2.07%
$ 1.64 million $ 56,958
Oct 26, 5 PM $ 0.000496
-0.24%
$ 1.68 million $ 58,207
Oct 26, 4 PM $ 0.000486
-0.91%
$ 1.64 million $ 58,005
Oct 26, 3 PM $ 0.000492
+0.43%
$ 1.66 million $ 56,161
Oct 26, 2 PM $ 0.000489
-1.32%
$ 1.65 million $ 55,518
Oct 26, 1 PM $ 0.000492
-0.31%
$ 1.66 million $ 56,270
Oct 26, 12 PM $ 0.000494
+0.50%
$ 1.67 million $ 58,393
Oct 26, 11 AM $ 0.000488
+0.09%
$ 1.65 million $ 56,779
Oct 26, 10 AM $ 0.000484
-0.21%
$ 1.64 million $ 56,191