cPen Historical Data

CPEN Page 92
Download
Date Close Price change Market cap Trading volume
Oct 20, 8 AM $ 0.000473
+1.03%
$ 1.6 million $ 55,419
Oct 20, 7 AM $ 0.000474
+0.98%
$ 1.6 million $ 54,605
Oct 20, 6 AM $ 0.000469
-0.01%
$ 1.58 million $ 55,181
Oct 20, 5 AM $ 0.000469
+0.42%
$ 1.58 million $ 55,537
Oct 20, 4 AM $ 0.000472
+0.50%
$ 1.6 million $ 56,932
Oct 20, 3 AM $ 0.00047
-0.31%
$ 1.59 million $ 56,490
Oct 20, 2 AM $ 0.000471
-0.58%
$ 1.59 million $ 56,761
Oct 20, 1 AM $ 0.000469
-0.57%
$ 1.58 million $ 56,336
Oct 20, 12 AM $ 0.000471
+0.80%
$ 1.59 million $ 57,647
Oct 19, 11 PM $ 0.000467
-1.02%
$ 1.58 million $ 56,426
Oct 19, 10 PM $ 0.00047
-0.04%
$ 1.59 million $ 57,554
Oct 19, 9 PM $ 0.000468
+0.42%
$ 1.58 million $ 57,342
Oct 19, 8 PM $ 0.000471
-0.45%
$ 1.59 million $ 57,559
Oct 19, 7 PM $ 0.000473
+0.86%
$ 1.6 million $ 58,857
Oct 19, 6 PM $ 0.000469
+0.53%
$ 1.59 million $ 57,655
Oct 19, 5 PM $ 0.000468
-0.58%
$ 1.58 million $ 56,317
Oct 19, 4 PM $ 0.00047
-0.81%
$ 1.59 million $ 57,032
Oct 19, 3 PM $ 0.000467
-0.78%
$ 1.58 million $ 57,202
Oct 19, 2 PM $ 0.000467
-0.09%
$ 1.58 million $ 56,161
Oct 19, 1 PM $ 0.00047
-0.39%
$ 1.59 million $ 56,575
Oct 19, 12 PM $ 0.000473
+1.35%
$ 1.6 million $ 55,028
Oct 19, 11 AM $ 0.000468
+0.40%
$ 1.58 million $ 54,645
Oct 19, 10 AM $ 0.000466
-0.85%
$ 1.57 million $ 56,177
Oct 19, 9 AM $ 0.00047
-0.19%
$ 1.59 million $ 54,903
Oct 19, 8 AM $ 0.000473
+0.77%
$ 1.6 million $ 56,489
Oct 19, 7 AM $ 0.000471
-0.34%
$ 1.59 million $ 55,240
Oct 19, 6 AM $ 0.000471
+0.13%
$ 1.59 million $ 55,992
Oct 19, 5 AM $ 0.000469
+0.72%
$ 1.59 million $ 55,997
Oct 19, 4 AM $ 0.00047
+0.81%
$ 1.59 million $ 55,137
Oct 19, 3 AM $ 0.000472
+1.34%
$ 1.6 million $ 55,071
Oct 19, 2 AM $ 0.000466
-1.38%
$ 1.58 million $ 54,333
Oct 19, 1 AM $ 0.000473
+1.09%
$ 1.6 million $ 57,183
Oct 19, 12 AM $ 0.00047
+0.66%
$ 1.59 million $ 55,174
Oct 18, 11 PM $ 0.000474
+1.43%
$ 1.6 million $ 54,533
Oct 18, 10 PM $ 0.000471
+0.88%
$ 1.59 million $ 54,939
Oct 18, 9 PM $ 0.000469
-0.32%
$ 1.58 million $ 53,934
Oct 18, 8 PM $ 0.000469
-0.80%
$ 1.59 million $ 54,964
Oct 18, 7 PM $ 0.000468
-1.08%
$ 1.58 million $ 53,663
Oct 18, 1 PM $ 0.000422
+0.56%
$ 1.43 million $ 50,568
Oct 18, 12 PM $ 0.000429
-0.16%
$ 1.45 million $ 50,044
Oct 18, 11 AM $ 0.000426
+0.67%
$ 1.44 million $ 50,789
Oct 18, 10 AM $ 0.000422
-1.21%
$ 1.43 million $ 47,931
Oct 18, 9 AM $ 0.000427
-0.47%
$ 1.44 million $ 51,072
Oct 18, 8 AM $ 0.000424
-0.80%
$ 1.43 million $ 50,767
Oct 18, 7 AM $ 0.000433
+1.92%
$ 1.46 million $ 50,653
Oct 18, 6 AM $ 0.000427
+1.74%
$ 1.44 million $ 47,940
Oct 18, 5 AM $ 0.000419
+0.10%
$ 1.42 million $ 47,590
Oct 18, 4 AM $ 0.00043
+1.17%
$ 1.45 million $ 47,332
Oct 18, 3 AM $ 0.000431
+1.02%
$ 1.46 million $ 51,896
Oct 18, 2 AM $ 0.000426
+0.52%
$ 1.44 million $ 51,180