cPen Historical Data

CPEN Page 89
Download
Date Close Price change Market cap Trading volume
Oct 26, 10 AM $ 0.000484
-0.21%
$ 1.64 million $ 56,191
Oct 26, 9 AM $ 0.000497
+2.25%
$ 1.68 million $ 54,149
Oct 26, 8 AM $ 0.000495
+2.09%
$ 1.67 million $ 55,412
Oct 26, 7 AM $ 0.000492
-0.16%
$ 1.66 million $ 55,176
Oct 26, 6 AM $ 0.000496
+1.41%
$ 1.68 million $ 57,129
Oct 26, 5 AM $ 0.000484
-1.96%
$ 1.64 million $ 54,831
Oct 26, 4 AM $ 0.000494
-0.51%
$ 1.67 million $ 56,612
Oct 26, 3 AM $ 0.000497
+0.40%
$ 1.68 million $ 55,657
Oct 26, 2 AM $ 0.000494
+0.73%
$ 1.67 million $ 55,635
Oct 26, 1 AM $ 0.000487
-0.40%
$ 1.65 million $ 54,527
Oct 26, 12 AM $ 0.000497
+2.07%
$ 1.68 million $ 54,853
Oct 25, 11 PM $ 0.00049
+0.28%
$ 1.66 million $ 55,119
Oct 25, 10 PM $ 0.000487
-1.28%
$ 1.64 million $ 54,808
Oct 25, 9 PM $ 0.000486
-2.17%
$ 1.64 million $ 55,649
Oct 25, 8 PM $ 0.000496
+2.07%
$ 1.68 million $ 57,244
Oct 25, 7 PM $ 0.000486
-2.33%
$ 1.64 million $ 56,059
Oct 25, 6 PM $ 0.000496
+0.37%
$ 1.67 million $ 54,267
Oct 25, 5 PM $ 0.000496
+1.99%
$ 1.68 million $ 55,111
Oct 25, 4 PM $ 0.000492
+0.81%
$ 1.66 million $ 54,065
Oct 25, 3 PM $ 0.000486
-1.69%
$ 1.64 million $ 53,471
Oct 25, 2 PM $ 0.000489
-1.53%
$ 1.65 million $ 54,969
Oct 25, 1 PM $ 0.000489
+0.81%
$ 1.65 million $ 54,650
Oct 25, 12 PM $ 0.000485
-0.54%
$ 1.64 million $ 52,180
Oct 25, 11 AM $ 0.000488
+0.99%
$ 1.65 million $ 51,967
Oct 25, 10 AM $ 0.000483
-0.47%
$ 1.63 million $ 51,118
Oct 25, 9 AM $ 0.000492
+0.34%
$ 1.66 million $ 52,738
Oct 25, 8 AM $ 0.000489
+0.64%
$ 1.65 million $ 51,901
Oct 25, 7 AM $ 0.000485
+0.06%
$ 1.64 million $ 51,725
Oct 25, 6 AM $ 0.000496
+1.38%
$ 1.68 million $ 51,735
Oct 25, 5 AM $ 0.000494
+1.42%
$ 1.67 million $ 53,640
Oct 25, 4 AM $ 0.000486
+0.50%
$ 1.64 million $ 52,909
Oct 25, 3 AM $ 0.000484
-0.81%
$ 1.63 million $ 53,202
Oct 25, 2 AM $ 0.000493
-0.70%
$ 1.67 million $ 53,556
Oct 25, 1 AM $ 0.000485
-0.29%
$ 1.64 million $ 54,813
Oct 25, 12 AM $ 0.000492
-0.02%
$ 1.66 million $ 54,134
Oct 24, 11 PM $ 0.000497
+0.66%
$ 1.68 million $ 54,699
Oct 24, 10 PM $ 0.00049
-0.20%
$ 1.66 million $ 55,527
Oct 24, 9 PM $ 0.000487
-1.61%
$ 1.65 million $ 54,302
Oct 24, 8 PM $ 0.000488
-1.07%
$ 1.65 million $ 53,301
Oct 24, 7 PM $ 0.000494
+0.30%
$ 1.67 million $ 54,085
Oct 24, 6 PM $ 0.000492
-0.79%
$ 1.66 million $ 54,311
Oct 24, 5 PM $ 0.000493
+0.52%
$ 1.66 million $ 55,017
Oct 24, 4 PM $ 0.000488
+0.09%
$ 1.65 million $ 55,032
Oct 24, 3 PM $ 0.000491
-0.89%
$ 1.66 million $ 55,091
Oct 24, 2 PM $ 0.00049
+1.02%
$ 1.65 million $ 54,948
Oct 24, 1 PM $ 0.000492
+0.91%
$ 1.66 million $ 55,088
Oct 24, 12 PM $ 0.000492
+0.29%
$ 1.66 million $ 54,959
Oct 24, 11 AM $ 0.000495
+0.13%
$ 1.67 million $ 55,652
Oct 24, 10 AM $ 0.000494
+2.28%
$ 1.67 million $ 56,119
Oct 24, 9 AM $ 0.000483
-0.91%
$ 1.63 million $ 53,669