cPen Historical Data

CPEN Page 98
Download
Date Close Price change Market cap Trading volume
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
Oct 7, 11 PM $ 0.000533
-1.03%
$ 1.8 million $ 57,391
Oct 7, 10 PM $ 0.000543
+2.03%
$ 1.83 million $ 56,906
Oct 7, 9 PM $ 0.000528
-0.98%
$ 1.79 million $ 57,492
Oct 7, 8 PM $ 0.000543
+1.56%
$ 1.83 million $ 59,781
Oct 7, 7 PM $ 0.000535
-1.29%
$ 1.81 million $ 59,758
Oct 7, 6 PM $ 0.00054
-0.16%
$ 1.83 million $ 60,990
Oct 7, 5 PM $ 0.000542
+1.48%
$ 1.83 million $ 61,149
Oct 7, 4 PM $ 0.000537
+0.31%
$ 1.81 million $ 60,925
Oct 7, 3 PM $ 0.000539
+1.43%
$ 1.82 million $ 60,996
Oct 7, 2 PM $ 0.000509
+1.55%
$ 1.72 million $ 58,291
Oct 7, 1 PM $ 0.000504
+0.22%
$ 1.7 million $ 53,628
Oct 7, 12 PM $ 0.000501
-0.22%
$ 1.69 million $ 52,896
Oct 7, 11 AM $ 0.000505
+0.76%
$ 1.67 million $ 52,347
Oct 7, 10 AM $ 0.000508
+3.00%
$ 1.72 million $ 54,411
Oct 7, 9 AM $ 0.0005
-0.06%
$ 1.69 million $ 53,725
Oct 7, 8 AM $ 0.000495
-1.16%
$ 1.67 million $ 54,098
Oct 7, 7 AM $ 0.000507
+1.38%
$ 1.71 million $ 53,550
Oct 7, 6 AM $ 0.000494
-0.90%
$ 1.67 million $ 53,993
Oct 7, 5 AM $ 0.0005
+0.08%
$ 1.69 million $ 53,111
Oct 7, 4 AM $ 0.000496
+0.12%
$ 1.68 million $ 52,867
Oct 7, 3 AM $ 0.0005
+0.48%
$ 1.69 million $ 52,421
Oct 7, 2 AM $ 0.000498
-1.44%
$ 1.68 million $ 53,116
Oct 7, 1 AM $ 0.000503
-0.21%
$ 1.7 million $ 57,700
Oct 7, 12 AM $ 0.000496
-1.70%
$ 1.68 million $ 52,603
Oct 6, 11 PM $ 0.000505
+0.18%
$ 1.71 million $ 51,854
Oct 6, 10 PM $ 0.000506
-0.32%
$ 1.71 million $ 52,376
Oct 6, 9 PM $ 0.000499
-0.30%
$ 1.69 million $ 52,774
Oct 6, 8 PM $ 0.000508
+0.00%
$ 1.72 million $ 51,791
Oct 6, 7 PM $ 0.000495
-0.40%
$ 1.67 million $ 51,938
Oct 6, 6 PM $ 0.000503
-0.85%
$ 1.7 million $ 49,894
Oct 6, 5 PM $ 0.000498
-1.35%
$ 1.68 million $ 51,015
Oct 6, 4 PM $ 0.000504
-0.24%
$ 1.7 million $ 50,104
Oct 6, 3 PM $ 0.000495
-0.52%
$ 1.67 million $ 51,632
Oct 6, 2 PM $ 0.000505
+1.24%
$ 1.71 million $ 50,886
Oct 6, 1 PM $ 0.0005
-0.44%
$ 1.69 million $ 50,332
Oct 6, 12 PM $ 0.000506
-0.35%
$ 1.71 million $ 55,046
Oct 6, 11 AM $ 0.000507
+2.27%
$ 1.71 million $ 56,608
Oct 6, 10 AM $ 0.000495
-1.61%
$ 1.69 million $ 54,795
Oct 6, 9 AM $ 0.000503
+1.78%
$ 1.7 million $ 56,914
Oct 6, 8 AM $ 0.000495
-1.19%
$ 1.67 million $ 57,805
Oct 6, 7 AM $ 0.000506
+0.99%
$ 1.68 million $ 59,218
Oct 6, 6 AM $ 0.000501
+1.13%
$ 1.69 million $ 58,481
Oct 6, 5 AM $ 0.000498
-0.18%
$ 1.68 million $ 58,728
Oct 6, 4 AM $ 0.000503
+1.72%
$ 1.7 million $ 55,496
Oct 6, 3 AM $ 0.000494
-1.00%
$ 1.67 million $ 55,008
Oct 6, 2 AM $ 0.000503
+0.39%
$ 1.7 million $ 56,280
Oct 6, 1 AM $ 0.000501
-1.50%
$ 1.72 million $ 59,640
Oct 6, 12 AM $ 0.000508
+1.13%
$ 1.69 million $ 61,413