cPen Historical Data

CPEN Page 96
Download
Date Close Price change Market cap Trading volume
Oct 12, 2 AM $ 0.000509
+0.00%
$ 1.72 million $ 52,656
Oct 12, 1 AM $ 0.000507
-0.53%
$ 1.71 million $ 53,161
Oct 12, 12 AM $ 0.000504
-0.29%
$ 1.7 million $ 53,730
Oct 11, 11 PM $ 0.000505
+0.08%
$ 1.71 million $ 54,634
Oct 11, 10 PM $ 0.000512
+0.50%
$ 1.73 million $ 55,568
Oct 11, 9 PM $ 0.000517
+0.63%
$ 1.75 million $ 56,922
Oct 11, 8 PM $ 0.000511
-1.37%
$ 1.73 million $ 58,863
Oct 11, 7 PM $ 0.000513
-0.44%
$ 1.74 million $ 59,065
Oct 11, 6 PM $ 0.00051
-0.50%
$ 1.72 million $ 59,041
Oct 11, 5 PM $ 0.00051
-1.11%
$ 1.72 million $ 58,712
Oct 11, 4 PM $ 0.000507
-2.02%
$ 1.71 million $ 60,276
Oct 11, 3 PM $ 0.000517
+0.37%
$ 1.75 million $ 61,434
Oct 11, 2 PM $ 0.000516
+1.17%
$ 1.74 million $ 61,401
Oct 11, 1 PM $ 0.000506
-0.44%
$ 1.71 million $ 51,959
Oct 11, 12 PM $ 0.000513
+0.10%
$ 1.73 million $ 59,764
Oct 11, 11 AM $ 0.000522
+2.20%
$ 1.76 million $ 58,764
Oct 11, 10 AM $ 0.00051
+1.13%
$ 1.72 million $ 57,018
Oct 11, 9 AM $ 0.000511
+0.31%
$ 1.73 million $ 56,302
Oct 11, 8 AM $ 0.000512
-0.52%
$ 1.73 million $ 57,305
Oct 11, 7 AM $ 0.000507
-1.72%
$ 1.71 million $ 56,835
Oct 11, 6 AM $ 0.000521
+3.63%
$ 1.76 million $ 56,516
Oct 11, 5 AM $ 0.000511
-0.07%
$ 1.73 million $ 54,891
Oct 11, 4 AM $ 0.000518
+1.69%
$ 1.75 million $ 56,250
Oct 11, 3 AM $ 0.000515
-0.88%
$ 1.74 million $ 55,511
Oct 11, 2 AM $ 0.00052
+0.46%
$ 1.76 million $ 55,903
Oct 11, 1 AM $ 0.000517
-0.15%
$ 1.75 million $ 54,842
Oct 11, 12 AM $ 0.000521
+0.68%
$ 1.76 million $ 53,535
Oct 10, 11 PM $ 0.00051
-1.08%
$ 1.72 million $ 52,628
Oct 10, 10 PM $ 0.000516
-0.34%
$ 1.74 million $ 52,302
Oct 10, 9 PM $ 0.000517
-3.71%
$ 1.75 million $ 52,322
Oct 10, 8 PM $ 0.000534
-0.16%
$ 1.8 million $ 52,157
Oct 10, 7 PM $ 0.000531
-1.06%
$ 1.79 million $ 51,278
Oct 10, 6 PM $ 0.000529
-0.30%
$ 1.79 million $ 52,294
Oct 10, 5 PM $ 0.00053
-1.45%
$ 1.79 million $ 49,142
Oct 10, 4 PM $ 0.000535
-1.42%
$ 1.81 million $ 50,523
Oct 10, 3 PM $ 0.000542
+1.38%
$ 1.83 million $ 51,459
Oct 10, 2 PM $ 0.000533
-1.66%
$ 1.82 million $ 48,141
Oct 10, 1 PM $ 0.000538
-0.52%
$ 1.82 million $ 48,639
Oct 10, 12 PM $ 0.000542
+1.85%
$ 1.83 million $ 50,970
Oct 10, 11 AM $ 0.000538
-0.90%
$ 1.82 million $ 51,617
Oct 10, 10 AM $ 0.000535
+0.53%
$ 1.81 million $ 53,652
Oct 10, 9 AM $ 0.000528
-1.12%
$ 1.78 million $ 53,294
Oct 10, 8 AM $ 0.000535
+0.10%
$ 1.81 million $ 52,688
Oct 10, 7 AM $ 0.000535
-1.36%
$ 1.81 million $ 53,090
Oct 10, 6 AM $ 0.000531
-2.05%
$ 1.8 million $ 53,393
Oct 10, 5 AM $ 0.000536
+1.19%
$ 1.81 million $ 53,636
Oct 10, 4 AM $ 0.00054
+0.05%
$ 1.83 million $ 52,482
Oct 10, 3 AM $ 0.000542
+2.03%
$ 1.83 million $ 54,105
Oct 10, 2 AM $ 0.000538
+1.41%
$ 1.82 million $ 53,866
Oct 10, 1 AM $ 0.000528
-1.04%
$ 1.79 million $ 55,533