cPen Historical Data

CPEN Page 93
Download
Date Close Price change Market cap Trading volume
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
Oct 18, 1 AM $ 0.000424
+0.22%
$ 1.43 million $ 49,214
Oct 18, 12 AM $ 0.000422
-0.75%
$ 1.43 million $ 49,160
Oct 17, 11 PM $ 0.000429
+0.62%
$ 1.45 million $ 50,486
Oct 17, 10 PM $ 0.000427
-1.03%
$ 1.44 million $ 50,510
Oct 17, 9 PM $ 0.000423
-0.14%
$ 1.43 million $ 51,225
Oct 17, 8 PM $ 0.00042
-0.95%
$ 1.42 million $ 50,633
Oct 17, 7 PM $ 0.000428
-0.76%
$ 1.45 million $ 51,129
Oct 17, 6 PM $ 0.000431
+0.59%
$ 1.46 million $ 51,032
Oct 17, 5 PM $ 0.000429
+1.48%
$ 1.45 million $ 49,780
Oct 17, 4 PM $ 0.000423
-0.47%
$ 1.43 million $ 48,349
Oct 17, 3 PM $ 0.000424
-0.57%
$ 1.43 million $ 49,973
Oct 17, 2 PM $ 0.000431
-4.76%
$ 1.46 million $ 51,398
Oct 17, 1 PM $ 0.000459
+2.21%
$ 1.55 million $ 54,658
Oct 17, 12 PM $ 0.000449
+0.94%
$ 1.52 million $ 54,637
Oct 17, 11 AM $ 0.000456
-0.46%
$ 1.54 million $ 55,946
Oct 17, 10 AM $ 0.000458
+1.95%
$ 1.55 million $ 55,232
Oct 17, 9 AM $ 0.000449
+0.51%
$ 1.52 million $ 55,225
Oct 17, 8 AM $ 0.000455
-2.52%
$ 1.54 million $ 55,033
Oct 17, 7 AM $ 0.000469
-0.94%
$ 1.59 million $ 56,810
Oct 17, 6 AM $ 0.000475
+0.56%
$ 1.6 million $ 57,955
Oct 17, 5 AM $ 0.000479
-0.48%
$ 1.62 million $ 57,139
Oct 17, 4 AM $ 0.000483
-0.25%
$ 1.63 million $ 58,319
Oct 17, 3 AM $ 0.000478
-0.46%
$ 1.61 million $ 57,551
Oct 17, 2 AM $ 0.000483
+1.75%
$ 1.63 million $ 58,894
Oct 17, 1 AM $ 0.000475
-1.08%
$ 1.61 million $ 58,047
Oct 17, 12 AM $ 0.000479
-0.63%
$ 1.62 million $ 59,366
Oct 16, 11 PM $ 0.000484
+0.38%
$ 1.64 million $ 58,145
Oct 16, 10 PM $ 0.000478
-4.21%
$ 1.61 million $ 57,235
Oct 16, 9 PM $ 0.000487
-0.59%
$ 1.65 million $ 60,634
Oct 16, 8 PM $ 0.000497
-0.69%
$ 1.68 million $ 60,051
Oct 16, 7 PM $ 0.000492
-0.27%
$ 1.66 million $ 57,753
Oct 16, 6 PM $ 0.000497
+0.31%
$ 1.68 million $ 59,716
Oct 16, 5 PM $ 0.000496
+1.23%
$ 1.68 million $ 60,491
Oct 16, 4 PM $ 0.000487
+0.05%
$ 1.65 million $ 60,123
Oct 16, 3 PM $ 0.000491
+0.08%
$ 1.66 million $ 60,225
Oct 16, 2 PM $ 0.000499
+2.42%
$ 1.69 million $ 59,038
Oct 16, 1 PM $ 0.000489
-1.08%
$ 1.65 million $ 58,411
Oct 16, 12 PM $ 0.000486
-0.33%
$ 1.64 million $ 57,647
Oct 16, 11 AM $ 0.000495
-0.31%
$ 1.67 million $ 59,725
Oct 16, 10 AM $ 0.000497
-0.22%
$ 1.68 million $ 59,828
Oct 16, 9 AM $ 0.000498
+1.76%
$ 1.68 million $ 60,995
Oct 16, 8 AM $ 0.000488
-0.61%
$ 1.65 million $ 59,886
Oct 16, 7 AM $ 0.000491
+0.71%
$ 1.66 million $ 59,964
Oct 16, 6 AM $ 0.00049
+0.42%
$ 1.65 million $ 59,668
Oct 16, 5 AM $ 0.000489
-1.62%
$ 1.65 million $ 59,045
Oct 16, 4 AM $ 0.000495
+0.71%
$ 1.67 million $ 59,809
Oct 16, 3 AM $ 0.000487
+0.05%
$ 1.64 million $ 59,026
Oct 16, 2 AM $ 0.000486
-2.38%
$ 1.64 million $ 57,447