cPen Historical Data

CPEN Page 10
Download
Date Close Price change Market cap Trading volume
Jul 9, 8 AM $ 0.000828
-0.45%
$ 2.8 million $ 2,016
Jul 9, 7 AM $ 0.000832
+0.25%
$ 2.81 million $ 2,222
Jul 9, 6 AM $ 0.00083
+0.12%
$ 2.8 million $ 2,918
Jul 9, 5 AM $ 0.000826
-0.15%
$ 2.79 million $ 2,867
Jul 9, 4 AM $ 0.000827
+0.39%
$ 2.79 million $ 2,863
Jul 9, 3 AM $ 0.000824
+0.12%
$ 2.78 million $ 2,831
Jul 9, 2 AM $ 0.000825
-1.98%
$ 2.79 million $ 2,888
Jul 9, 1 AM $ 0.000838
-0.02%
$ 2.83 million $ 2,713
Jul 9, 12 AM $ 0.000838
+0.00%
$ 2.83 million $ 2,714
Jul 8, 11 PM $ 0.000838
-0.08%
$ 2.83 million $ 2,778
Jul 8, 10 PM $ 0.000839
+0.08%
$ 2.84 million $ 2,843
Jul 8, 9 PM $ 0.000838
+0.00%
$ 2.83 million $ 2,903
Jul 8, 8 PM $ 0.00084
-0.17%
$ 2.84 million $ 2,954
Jul 8, 7 PM $ 0.000841
+0.48%
$ 2.84 million $ 2,994
Jul 8, 6 PM $ 0.000837
-0.88%
$ 2.83 million $ 3,018
Jul 8, 5 PM $ 0.000845
+0.55%
$ 2.85 million $ 2,999
Jul 8, 4 PM $ 0.00084
-0.31%
$ 2.84 million $ 2,933
Jul 8, 3 PM $ 0.000843
-0.43%
$ 2.85 million $ 2,947
Jul 8, 2 PM $ 0.000846
+0.22%
$ 2.86 million $ 3,037
Jul 8, 1 PM $ 0.000844
+4.00%
$ 2.85 million $ 3,004
Jul 8, 12 PM $ 0.000812
-0.82%
$ 2.74 million $ 3,149
Jul 8, 11 AM $ 0.000819
+0.47%
$ 2.77 million $ 3,199
Jul 8, 10 AM $ 0.000815
-0.11%
$ 2.75 million $ 3,448
Jul 8, 9 AM $ 0.000816
+3.85%
$ 2.76 million $ 3,457
Jul 8, 8 AM $ 0.000785
-0.99%
$ 2.65 million $ 3,253
Jul 8, 7 AM $ 0.000793
+3.76%
$ 2.68 million $ 4,557
Jul 8, 6 AM $ 0.000765
-0.01%
$ 2.58 million $ 3,841
Jul 8, 5 AM $ 0.000765
-0.67%
$ 2.58 million $ 4,200
Jul 8, 4 AM $ 0.00077
-0.40%
$ 2.6 million $ 4,163
Jul 8, 3 AM $ 0.000773
+0.50%
$ 2.61 million $ 4,166
Jul 8, 2 AM $ 0.000764
-1.04%
$ 2.58 million $ 4,113
Jul 8, 1 AM $ 0.000772
-1.72%
$ 2.61 million $ 4,086
Jul 8, 12 AM $ 0.00079
+0.57%
$ 2.67 million $ 4,022
Jul 7, 11 PM $ 0.000786
+0.08%
$ 2.65 million $ 3,988
Jul 7, 10 PM $ 0.000785
+0.76%
$ 2.65 million $ 3,896
Jul 7, 9 PM $ 0.000779
-1.53%
$ 2.63 million $ 3,860
Jul 7, 8 PM $ 0.000791
-0.06%
$ 2.67 million $ 55,661
Jul 7, 7 PM $ 0.000791
+0.18%
$ 2.67 million $ 55,622
Jul 7, 6 PM $ 0.000794
-0.27%
$ 2.68 million $ 55,596
Jul 7, 5 PM $ 0.000794
-0.25%
$ 2.68 million $ 55,613
Jul 7, 4 PM $ 0.000796
+1.31%
$ 2.69 million $ 55,628
Jul 7, 2 PM $ 0.000844
+0.70%
$ 2.85 million $ 51,228
Jul 7, 1 PM $ 0.000844
-1.61%
$ 2.85 million $ 51,319
Jul 7, 12 PM $ 0.000849
-0.60%
$ 2.87 million $ 50,940
Jul 7, 11 AM $ 0.000858
+1.76%
$ 2.9 million $ 52,327
Jul 7, 10 AM $ 0.000848
-1.03%
$ 2.86 million $ 51,586
Jul 7, 9 AM $ 0.000854
+0.00%
$ 2.89 million $ 53,758
Jul 7, 8 AM $ 0.000858
+0.89%
$ 2.9 million $ 53,582
Jul 7, 7 AM $ 0.000845
-0.06%
$ 2.86 million $ 55,105
Jul 7, 6 AM $ 0.000846
-3.56%
$ 2.86 million $ 55,010