cPen Historical Data

CPEN Page 99
Download
Date Close Price change Market cap Trading volume
Oct 6, 12 AM $ 0.000508
+1.13%
$ 1.69 million $ 61,413
Oct 5, 11 PM $ 0.000497
-1.08%
$ 1.7 million $ 59,947
Oct 5, 10 PM $ 0.000503
+1.26%
$ 1.71 million $ 59,352
Oct 5, 9 PM $ 0.000495
+0.08%
$ 1.69 million $ 54,826
Oct 5, 8 PM $ 0.000494
-1.83%
$ 1.67 million $ 54,573
Oct 5, 7 PM $ 0.000498
-1.72%
$ 1.68 million $ 55,176
Oct 5, 6 PM $ 0.000505
+1.19%
$ 1.71 million $ 55,149
Oct 5, 5 PM $ 0.000497
-2.19%
$ 1.68 million $ 57,386
Oct 5, 4 PM $ 0.000508
+2.08%
$ 1.72 million $ 57,454
Oct 5, 3 PM $ 0.000501
-0.61%
$ 1.69 million $ 55,773
Oct 5, 2 PM $ 0.000504
+0.36%
$ 1.68 million $ 55,567
Oct 5, 1 PM $ 0.000502
+0.65%
$ 1.7 million $ 55,208
Oct 5, 12 PM $ 0.000496
+0.37%
$ 1.68 million $ 54,677
Oct 5, 11 AM $ 0.000495
-0.54%
$ 1.68 million $ 53,178
Oct 5, 10 AM $ 0.000497
-0.15%
$ 1.68 million $ 52,478
Oct 5, 9 AM $ 0.000498
-1.08%
$ 1.68 million $ 52,019
Oct 5, 8 AM $ 0.000504
+1.44%
$ 1.7 million $ 51,480
Oct 5, 7 AM $ 0.000508
+0.64%
$ 1.68 million $ 51,410
Oct 5, 6 AM $ 0.000503
-4.75%
$ 1.7 million $ 49,053
Oct 5, 5 AM $ 0.000528
+6.22%
$ 1.78 million $ 2,917
Oct 5, 4 AM $ 0.000507
+1.83%
$ 1.71 million $ 51,102
Oct 5, 3 AM $ 0.000497
+0.08%
$ 1.71 million $ 50,949
Oct 5, 2 AM $ 0.0005
+0.14%
$ 1.72 million $ 51,866
Oct 5, 1 AM $ 0.000501
+0.34%
$ 1.69 million $ 47,684
Oct 5, 12 AM $ 0.000499
-0.54%
$ 1.71 million $ 50,546
Oct 4, 11 PM $ 0.000505
+2.02%
$ 1.69 million $ 52,542
Oct 4, 10 PM $ 0.000498
-1.57%
$ 1.67 million $ 55,309
Oct 4, 9 PM $ 0.000495
-2.67%
$ 1.67 million $ 50,870
Oct 4, 8 PM $ 0.000509
+1.05%
$ 1.69 million $ 56,255
Oct 4, 7 PM $ 0.000503
-0.26%
$ 1.7 million $ 55,375
Oct 4, 6 PM $ 0.0005
-0.52%
$ 1.69 million $ 51,139
Oct 4, 5 PM $ 0.000503
-0.95%
$ 1.7 million $ 52,124
Oct 4, 4 PM $ 0.000504
+0.16%
$ 1.7 million $ 52,601
Oct 4, 3 PM $ 0.000494
-2.76%
$ 1.67 million $ 51,428
Oct 4, 2 PM $ 0.000494
-0.99%
$ 1.67 million $ 52,068
Oct 4, 1 PM $ 0.000499
+1.02%
$ 1.71 million $ 56,671
Oct 4, 12 PM $ 0.000498
-0.68%
$ 1.68 million $ 56,943
Oct 4, 11 AM $ 0.000502
-1.12%
$ 1.7 million $ 57,872
Oct 4, 10 AM $ 0.000508
+2.12%
$ 1.72 million $ 58,755
Oct 4, 9 AM $ 0.000497
-1.16%
$ 1.68 million $ 57,533
Oct 4, 8 AM $ 0.000503
+0.36%
$ 1.7 million $ 58,568
Oct 4, 7 AM $ 0.000501
+1.14%
$ 1.7 million $ 58,060
Oct 4, 6 AM $ 0.0005
-1.45%
$ 1.69 million $ 56,751
Oct 4, 5 AM $ 0.000507
-0.04%
$ 1.7 million $ 58,154
Oct 4, 4 AM $ 0.000507
+1.32%
$ 1.7 million $ 58,463
Oct 4, 3 AM $ 0.000501
-0.30%
$ 1.67 million $ 58,765
Oct 4, 2 AM $ 0.000502
-0.04%
$ 1.68 million $ 58,519
Oct 4, 1 AM $ 0.000502
-1.11%
$ 1.7 million $ 59,570
Oct 4, 12 AM $ 0.000508
+0.58%
$ 1.69 million $ 61,265
Oct 3, 11 PM $ 0.000505
+0.17%
$ 1.71 million $ 59,753