cPen Historical Data

CPEN Page 90
Download
Date Close Price change Market cap Trading volume
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
Oct 24, 8 AM $ 0.00049
+1.12%
$ 1.66 million $ 55,076
Oct 24, 7 AM $ 0.000491
-0.93%
$ 1.66 million $ 55,862
Oct 24, 6 AM $ 0.000487
-1.72%
$ 1.65 million $ 56,642
Oct 24, 5 AM $ 0.000489
-0.71%
$ 1.65 million $ 57,241
Oct 24, 4 AM $ 0.000492
+1.20%
$ 1.66 million $ 57,196
Oct 24, 3 AM $ 0.000488
+0.81%
$ 1.65 million $ 56,641
Oct 24, 2 AM $ 0.000485
+0.35%
$ 1.64 million $ 56,665
Oct 24, 1 AM $ 0.000487
-1.57%
$ 1.65 million $ 56,446
Oct 24, 12 AM $ 0.000488
-0.75%
$ 1.65 million $ 58,351
Oct 23, 11 PM $ 0.000486
-0.45%
$ 1.64 million $ 58,787
Oct 23, 10 PM $ 0.000487
-0.06%
$ 1.65 million $ 58,178
Oct 23, 9 PM $ 0.000491
+1.40%
$ 1.66 million $ 57,809
Oct 23, 8 PM $ 0.000488
-0.94%
$ 1.65 million $ 57,724
Oct 23, 7 PM $ 0.000493
+1.05%
$ 1.67 million $ 58,776
Oct 23, 6 PM $ 0.000488
-1.83%
$ 1.65 million $ 57,988
Oct 23, 5 PM $ 0.000497
+1.66%
$ 1.68 million $ 60,495
Oct 23, 4 PM $ 0.000491
+0.61%
$ 1.66 million $ 59,797
Oct 23, 3 PM $ 0.000483
-0.12%
$ 1.63 million $ 59,101
Oct 23, 2 PM $ 0.000489
+6.74%
$ 1.65 million $ 58,638
Oct 23, 1 PM $ 0.00046
-4.08%
$ 1.55 million $ 52,918
Oct 23, 12 PM $ 0.000472
-1.88%
$ 1.59 million $ 57,429
Oct 23, 11 AM $ 0.000471
+0.25%
$ 1.59 million $ 56,469
Oct 23, 10 AM $ 0.000471
+0.43%
$ 1.59 million $ 56,309
Oct 23, 9 AM $ 0.000469
-2.07%
$ 1.59 million $ 56,621
Oct 23, 8 AM $ 0.000478
+0.02%
$ 1.62 million $ 58,224
Oct 23, 7 AM $ 0.000479
-0.33%
$ 1.62 million $ 55,850
Oct 23, 6 AM $ 0.00048
+2.33%
$ 1.62 million $ 55,891
Oct 23, 5 AM $ 0.000476
-0.06%
$ 1.61 million $ 53,264
Oct 23, 4 AM $ 0.000479
+1.99%
$ 1.62 million $ 53,895
Oct 23, 3 AM $ 0.000471
+0.12%
$ 1.59 million $ 53,539
Oct 23, 2 AM $ 0.00047
+0.30%
$ 1.59 million $ 52,217
Oct 23, 1 AM $ 0.000469
-0.97%
$ 1.59 million $ 51,810
Oct 23, 12 AM $ 0.000468
-0.50%
$ 1.58 million $ 52,210
Oct 22, 11 PM $ 0.000473
+0.91%
$ 1.6 million $ 48,864
Oct 22, 10 PM $ 0.000474
+1.15%
$ 1.6 million $ 50,293
Oct 22, 9 PM $ 0.000473
+0.46%
$ 1.6 million $ 50,522
Oct 22, 8 PM $ 0.000472
+1.20%
$ 1.6 million $ 51,289
Oct 22, 7 PM $ 0.000473
+0.39%
$ 1.6 million $ 52,448
Oct 22, 6 PM $ 0.000471
+0.26%
$ 1.59 million $ 51,745
Oct 22, 5 PM $ 0.00047
-1.02%
$ 1.59 million $ 51,103
Oct 22, 4 PM $ 0.00047
-0.74%
$ 1.59 million $ 50,435
Oct 22, 3 PM $ 0.000467
+0.06%
$ 1.58 million $ 49,258
Oct 22, 2 PM $ 0.000474
+0.40%
$ 1.6 million $ 50,050
Oct 22, 1 PM $ 0.000472
+0.64%
$ 1.59 million $ 49,155
Oct 22, 12 PM $ 0.000469
-0.77%
$ 1.58 million $ 50,099
Oct 22, 11 AM $ 0.000472
+0.08%
$ 1.6 million $ 50,811
Oct 22, 10 AM $ 0.000472
+0.35%
$ 1.59 million $ 50,775
Oct 22, 9 AM $ 0.000472
+1.11%
$ 1.59 million $ 51,787