cPen Historical Data

CPEN Page 94
Download
Date Close Price change Market cap Trading volume
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
Oct 16, 1 AM $ 0.000489
+1.93%
$ 1.65 million $ 57,219
Oct 16, 12 AM $ 0.00048
+0.25%
$ 1.62 million $ 57,468
Oct 15, 11 PM $ 0.000477
-0.50%
$ 1.61 million $ 57,083
Oct 15, 10 PM $ 0.000481
+0.35%
$ 1.62 million $ 56,845
Oct 15, 9 PM $ 0.000484
+1.31%
$ 1.64 million $ 56,684
Oct 15, 8 PM $ 0.000478
-0.54%
$ 1.62 million $ 56,244
Oct 15, 7 PM $ 0.00048
-0.62%
$ 1.62 million $ 57,195
Oct 15, 6 PM $ 0.000479
-0.76%
$ 1.62 million $ 55,465
Oct 15, 5 PM $ 0.000483
+0.32%
$ 1.63 million $ 57,531
Oct 15, 4 PM $ 0.000478
-0.87%
$ 1.62 million $ 58,613
Oct 15, 3 PM $ 0.000478
+0.15%
$ 1.62 million $ 58,345
Oct 15, 2 PM $ 0.000483
-0.41%
$ 1.63 million $ 57,077
Oct 15, 1 PM $ 0.000476
-2.22%
$ 1.61 million $ 57,453
Oct 15, 12 PM $ 0.000482
-0.02%
$ 1.63 million $ 57,375
Oct 15, 11 AM $ 0.000487
+0.34%
$ 1.64 million $ 57,529
Oct 15, 10 AM $ 0.000482
-1.25%
$ 1.63 million $ 54,418
Oct 15, 9 AM $ 0.000488
+0.56%
$ 1.65 million $ 55,700
Oct 15, 8 AM $ 0.000485
-0.54%
$ 1.63 million $ 56,221
Oct 15, 7 AM $ 0.000483
+0.04%
$ 1.63 million $ 57,100
Oct 15, 6 AM $ 0.000488
-0.33%
$ 1.65 million $ 55,906
Oct 15, 5 AM $ 0.000485
+0.42%
$ 1.64 million $ 57,641
Oct 15, 4 AM $ 0.000482
-0.99%
$ 1.63 million $ 54,046
Oct 15, 3 AM $ 0.000486
+0.31%
$ 1.64 million $ 53,930
Oct 15, 2 AM $ 0.000488
-0.43%
$ 1.65 million $ 54,948
Oct 15, 1 AM $ 0.000489
+0.14%
$ 1.65 million $ 56,229
Oct 15, 12 AM $ 0.000489
+1.04%
$ 1.65 million $ 58,511
Oct 14, 11 PM $ 0.000488
-2.61%
$ 1.65 million $ 57,881
Oct 14, 10 PM $ 0.000506
+0.30%
$ 1.71 million $ 59,796
Oct 14, 9 PM $ 0.000514
+0.45%
$ 1.74 million $ 59,394
Oct 14, 8 PM $ 0.000509
-0.80%
$ 1.72 million $ 58,762
Oct 14, 7 PM $ 0.000506
-1.27%
$ 1.71 million $ 58,542
Oct 14, 6 PM $ 0.000502
+0.39%
$ 1.7 million $ 57,273
Oct 14, 5 PM $ 0.000501
-1.14%
$ 1.69 million $ 57,301
Oct 14, 4 PM $ 0.000506
-1.22%
$ 1.71 million $ 57,033
Oct 14, 3 PM $ 0.000509
-0.50%
$ 1.72 million $ 55,882
Oct 14, 2 PM $ 0.000505
+0.65%
$ 1.71 million $ 55,454
Oct 14, 1 PM $ 0.000506
+0.69%
$ 1.71 million $ 54,318
Oct 14, 12 PM $ 0.000513
-0.28%
$ 1.73 million $ 54,104
Oct 14, 11 AM $ 0.000513
+2.69%
$ 1.73 million $ 55,112
Oct 14, 10 AM $ 0.000503
+0.56%
$ 1.7 million $ 53,594
Oct 14, 9 AM $ 0.000513
+2.43%
$ 1.74 million $ 54,926
Oct 14, 8 AM $ 0.000501
-2.07%
$ 1.69 million $ 52,927
Oct 14, 7 AM $ 0.000511
+0.63%
$ 1.69 million $ 54,976
Oct 14, 6 AM $ 0.000504
-1.70%
$ 1.7 million $ 54,606
Oct 14, 5 AM $ 0.000503
-0.08%
$ 1.7 million $ 53,980
Oct 14, 4 AM $ 0.000506
+0.30%
$ 1.71 million $ 52,368
Oct 14, 3 AM $ 0.000515
+1.59%
$ 1.74 million $ 51,877
Oct 14, 2 AM $ 0.000505
+1.00%
$ 1.71 million $ 48,242