cPen Historical Data

CPEN Page 11
Download
Date Close Price change Market cap Trading volume
Jul 7, 6 AM $ 0.000846
-3.56%
$ 2.86 million $ 55,010
Jul 7, 5 AM $ 0.000877
-1.58%
$ 2.96 million $ 56,478
Jul 7, 4 AM $ 0.000891
+1.40%
$ 3.01 million $ 57,006
Jul 7, 3 AM $ 0.000878
+0.20%
$ 2.97 million $ 55,579
Jul 7, 2 AM $ 0.000877
+0.41%
$ 2.96 million $ 54,810
Jul 7, 1 AM $ 0.000873
-2.16%
$ 2.95 million $ 54,200
Jul 7, 12 AM $ 0.000892
+0.83%
$ 3.02 million $ 55,557
Jul 6, 11 PM $ 0.000885
-0.21%
$ 2.99 million $ 54,869
Jul 6, 10 PM $ 0.000887
+1.18%
$ 3 million $ 55,663
Jul 6, 9 PM $ 0.000877
-0.55%
$ 2.96 million $ 54,669
Jul 6, 8 PM $ 0.000881
+0.43%
$ 2.98 million $ 54,884
Jul 6, 7 PM $ 0.000878
+0.68%
$ 2.97 million $ 54,912
Jul 6, 6 PM $ 0.000872
-1.32%
$ 2.95 million $ 53,656
Jul 6, 5 PM $ 0.000883
-0.35%
$ 2.99 million $ 54,870
Jul 6, 4 PM $ 0.000886
+0.25%
$ 3 million $ 54,929
Jul 6, 3 PM $ 0.000884
+1.60%
$ 2.99 million $ 54,778
Jul 6, 2 PM $ 0.00087
-0.90%
$ 2.94 million $ 54,724
Jul 6, 1 PM $ 0.000878
-0.78%
$ 2.97 million $ 55,614
Jul 6, 12 PM $ 0.000885
-0.43%
$ 2.99 million $ 56,090
Jul 6, 11 AM $ 0.000889
+0.69%
$ 3 million $ 55,339
Jul 6, 10 AM $ 0.000892
+0.20%
$ 3.01 million $ 54,841
Jul 6, 9 AM $ 0.00089
+0.14%
$ 3.01 million $ 53,188
Jul 6, 8 AM $ 0.000889
-0.18%
$ 3 million $ 52,666
Jul 6, 7 AM $ 0.000891
-0.15%
$ 3.01 million $ 52,446
Jul 6, 6 AM $ 0.000887
+1.02%
$ 3 million $ 52,340
Jul 6, 5 AM $ 0.000877
-0.78%
$ 2.96 million $ 51,877
Jul 6, 4 AM $ 0.000878
+0.11%
$ 2.97 million $ 51,683
Jul 6, 3 AM $ 0.000892
-0.06%
$ 3.01 million $ 52,739
Jul 6, 2 AM $ 0.000893
-0.40%
$ 3.02 million $ 52,229
Jul 6, 1 AM $ 0.000896
+0.25%
$ 3.03 million $ 53,642
Jul 6, 12 AM $ 0.000894
+1.71%
$ 3.02 million $ 53,417
Jul 5, 11 PM $ 0.000879
+0.61%
$ 2.97 million $ 53,716
Jul 5, 10 PM $ 0.000874
-1.26%
$ 2.95 million $ 53,854
Jul 5, 9 PM $ 0.000878
-1.38%
$ 2.97 million $ 54,271
Jul 5, 8 PM $ 0.00087
-1.93%
$ 2.94 million $ 53,574
Jul 5, 7 PM $ 0.000878
-0.15%
$ 2.97 million $ 54,944
Jul 5, 6 PM $ 0.00088
+0.06%
$ 2.97 million $ 54,703
Jul 5, 5 PM $ 0.000883
+0.82%
$ 2.98 million $ 54,623
Jul 5, 4 PM $ 0.000876
+0.74%
$ 2.96 million $ 54,483
Jul 5, 3 PM $ 0.000869
-2.10%
$ 2.94 million $ 54,900
Jul 5, 2 PM $ 0.000888
+1.10%
$ 3 million $ 56,531
Jul 5, 1 PM $ 0.000878
-1.09%
$ 2.97 million $ 55,647
Jul 5, 12 PM $ 0.000888
+1.12%
$ 3 million $ 56,141
Jul 5, 11 AM $ 0.000888
+1.40%
$ 3 million $ 55,847
Jul 5, 10 AM $ 0.000876
+0.68%
$ 2.96 million $ 54,597
Jul 5, 9 AM $ 0.000871
-1.79%
$ 2.94 million $ 54,890
Jul 5, 8 AM $ 0.000884
-0.64%
$ 2.99 million $ 55,846
Jul 5, 7 AM $ 0.00089
-0.35%
$ 3.01 million $ 56,101
Jul 5, 6 AM $ 0.000893
+0.12%
$ 3.02 million $ 57,689
Jul 5, 5 AM $ 0.000892
+1.93%
$ 3.01 million $ 58,127