cPen Historical Data

CPEN Page 97
Download
Date Close Price change Market cap Trading volume
Oct 10, 1 AM $ 0.000528
-1.04%
$ 1.79 million $ 55,533
Oct 10, 12 AM $ 0.000534
+0.13%
$ 1.8 million $ 55,825
Oct 9, 11 PM $ 0.000533
-0.87%
$ 1.8 million $ 55,299
Oct 9, 10 PM $ 0.00054
-0.05%
$ 1.82 million $ 56,578
Oct 9, 9 PM $ 0.000541
+1.49%
$ 1.83 million $ 57,205
Oct 9, 8 PM $ 0.00053
-1.33%
$ 1.79 million $ 56,025
Oct 9, 7 PM $ 0.000543
+2.57%
$ 1.83 million $ 57,692
Oct 9, 6 PM $ 0.000537
-1.12%
$ 1.81 million $ 56,641
Oct 9, 5 PM $ 0.000528
-1.01%
$ 1.78 million $ 55,422
Oct 9, 4 PM $ 0.000533
-0.65%
$ 1.8 million $ 56,650
Oct 9, 3 PM $ 0.000539
+1.50%
$ 1.82 million $ 56,920
Oct 9, 2 PM $ 0.000542
+0.70%
$ 1.83 million $ 57,133
Oct 9, 1 PM $ 0.000534
-0.98%
$ 1.81 million $ 58,529
Oct 9, 12 PM $ 0.000531
-1.45%
$ 1.79 million $ 57,626
Oct 9, 11 AM $ 0.00054
+1.23%
$ 1.83 million $ 58,104
Oct 9, 10 AM $ 0.000541
+1.71%
$ 1.83 million $ 56,922
Oct 9, 9 AM $ 0.000532
-0.82%
$ 1.8 million $ 56,074
Oct 9, 8 AM $ 0.000536
-0.06%
$ 1.83 million $ 57,462
Oct 9, 7 AM $ 0.000538
-0.36%
$ 1.82 million $ 56,599
Oct 9, 6 AM $ 0.000539
+0.26%
$ 1.82 million $ 58,342
Oct 9, 5 AM $ 0.000534
-0.52%
$ 1.8 million $ 58,435
Oct 9, 4 AM $ 0.000534
+0.30%
$ 1.81 million $ 58,031
Oct 9, 3 AM $ 0.00053
+0.17%
$ 1.79 million $ 56,978
Oct 9, 2 AM $ 0.000529
-2.16%
$ 1.79 million $ 55,771
Oct 9, 1 AM $ 0.000532
-0.17%
$ 1.8 million $ 55,967
Oct 9, 12 AM $ 0.000532
-2.02%
$ 1.8 million $ 55,094
Oct 8, 11 PM $ 0.000543
+0.88%
$ 1.82 million $ 56,304
Oct 8, 10 PM $ 0.000542
+0.33%
$ 1.83 million $ 56,150
Oct 8, 9 PM $ 0.000535
-1.24%
$ 1.81 million $ 55,141
Oct 8, 8 PM $ 0.000542
+1.80%
$ 1.83 million $ 52,137
Oct 8, 7 PM $ 0.000541
-0.07%
$ 1.83 million $ 50,912
Oct 8, 6 PM $ 0.00054
+2.32%
$ 1.82 million $ 54,350
Oct 8, 5 PM $ 0.000539
+2.18%
$ 1.78 million $ 50,841
Oct 8, 4 PM $ 0.000528
-2.25%
$ 1.78 million $ 53,412
Oct 8, 3 PM $ 0.000534
+0.63%
$ 1.8 million $ 55,109
Oct 8, 2 PM $ 0.000537
-0.11%
$ 1.82 million $ 54,041
Oct 8, 1 PM $ 0.000529
-0.18%
$ 1.79 million $ 54,300
Oct 8, 12 PM $ 0.000532
-1.37%
$ 1.8 million $ 54,728
Oct 8, 11 AM $ 0.000534
-0.92%
$ 1.81 million $ 54,392
Oct 8, 10 AM $ 0.000539
-0.37%
$ 1.82 million $ 54,525
Oct 8, 9 AM $ 0.000534
-1.58%
$ 1.81 million $ 54,608
Oct 8, 8 AM $ 0.000536
-0.51%
$ 1.81 million $ 54,661
Oct 8, 7 AM $ 0.000534
-0.90%
$ 1.81 million $ 54,297
Oct 8, 6 AM $ 0.000539
+0.55%
$ 1.82 million $ 54,409
Oct 8, 5 AM $ 0.000543
+0.07%
$ 1.83 million $ 54,379
Oct 8, 4 AM $ 0.000531
+0.57%
$ 1.79 million $ 53,990
Oct 8, 3 AM $ 0.000528
-1.45%
$ 1.78 million $ 54,375
Oct 8, 2 AM $ 0.000536
-0.34%
$ 1.81 million $ 54,681
Oct 8, 1 AM $ 0.000537
-0.08%
$ 1.82 million $ 56,429
Oct 8, 12 AM $ 0.00053
-1.64%
$ 1.79 million $ 57,120