cPen Historical Data

CPEN Page 10
Download
Date Close Price change Market cap Trading volume
Jul 27, 8 AM $0.0006
+15.37%
$2.03 million $9,931
Jul 27, 7 AM $0.0006
+25.92%
$2.03 million $13,284
Jul 27, 6 AM $0.000479
+0.38%
$1.62 million $14,058
Jul 27, 5 AM $0.000477
-5.73%
$1.61 million $15,005
Jul 27, 4 AM $0.000506
-7.29%
$1.71 million $16,009
Jul 27, 3 AM $0.000546
-38.24%
$1.85 million $17,211
Jul 27, 2 AM $0.000254
-44.42%
$859,929 $0
Jul 27, 1 AM $0.00046
-8.02%
$1.55 million $16,287
Jul 27, 12 AM $0.0005
-3.81%
$1.69 million $16,231
Jul 26, 11 PM $0.00052
-2.49%
$1.76 million $15,447
Jul 26, 10 PM $0.000456
+0.00%
$1.54 million $15,350
Jul 26, 8 PM $0.00042
-21.31%
$1.42 million $0
Jul 26, 7 PM $0.000533
+0.00%
$1.8 million $15,070
Jul 26, 6 PM $0.000533
+7.33%
$1.8 million $14,874
Jul 26, 5 PM $0.000453
-11.24%
$1.53 million $14,693
Jul 26, 4 PM $0.00051
+10.87%
$1.72 million $14,524
Jul 26, 3 PM $0.000533
-0.13%
$1.8 million $14,291
Jul 26, 2 PM $0.000534
+1.85%
$1.8 million $14,055
Jul 26, 1 PM $0.000523
+6.97%
$1.77 million $13,589
Jul 26, 12 PM $0.00048
-42.12%
$1.62 million $12,940
Jul 26, 11 AM $0.0006
-0.01%
$2.03 million $11,015
Jul 26, 10 AM $0.000476
+0.00%
$1.61 million $3
Jul 26, 9 AM $0.000723
+1.76%
$2.44 million $9,686
Jul 26, 8 AM $0.000791
+49.81%
$2.67 million $9,039
Jul 26, 7 AM $0.000541
-4.49%
$1.83 million $3
Jul 26, 6 AM $0.000877
+0.07%
$2.96 million $4,467
Jul 26, 5 AM $0.000876
+1.17%
$2.96 million $4,045
Jul 26, 4 AM $0.000987
+9.98%
$3.34 million $5
Jul 26, 3 AM $0.000897
-3.31%
$3.03 million $1,575
Jul 26, 2 AM $0.000928
+0.14%
$3.14 million $1,413
Jul 26, 1 AM $0.000927
-2.60%
$3.13 million $1,398
Jul 26, 12 AM $0.000932
-2.07%
$3.15 million $1,371
Jul 25, 11 PM $0.000952
+0.00%
$3.22 million $1,410
Jul 25, 10 PM $0.000952
+0.01%
$3.22 million $1,592
Jul 25, 9 PM $0.000952
+0.01%
$3.22 million $1,669
Jul 25, 8 PM $0.000952
+0.58%
$3.22 million $1,783
Jul 25, 7 PM $0.000946
+0.11%
$3.2 million $1,784
Jul 25, 6 PM $0.000945
+0.20%
$3.19 million $1,783
Jul 25, 5 PM $0.000933
-0.09%
$3.15 million $1,737
Jul 25, 4 PM $0.000934
-0.22%
$3.16 million $1,754
Jul 25, 3 PM $0.000936
-1.03%
$3.16 million $1,898
Jul 25, 2 PM $0.000996
+5.87%
$3.37 million $2,106
Jul 25, 1 PM $0.000941
+0.00%
$3.18 million $2,062
Jul 25, 12 PM $0.000976
+3.52%
$3.3 million $2,096
Jul 25, 11 AM $0.000943
+0.16%
$3.19 million $2,032
Jul 25, 10 AM $0.000941
-0.48%
$3.18 million $2,032
Jul 25, 9 AM $0.000933
-3.04%
$3.15 million $2,124
Jul 25, 8 AM $0.000963
+3.01%
$3.25 million $2,139
Jul 25, 7 AM $0.000935
+0.04%
$3.16 million $1,745
Jul 25, 6 AM $0.000937
+0.09%
$3.17 million $1,583