cPen Historical Data

CPEN Page 11
Download
Date Close Price change Market cap Trading volume
Jul 25, 5 AM $0.000928
-5.98%
$3.14 million $1,825
Jul 25, 4 AM $0.000987
+0.00%
$3.34 million $1,813
Jul 25, 3 AM $0.000987
+0.00%
$3.34 million $1,876
Jul 25, 2 AM $0.000987
+0.00%
$3.34 million $1,988
Jul 25, 1 AM $0.000987
+0.00%
$3.34 million $2,050
Jul 25, 12 AM $0.000987
+7.27%
$3.34 million $2,050
Jul 24, 11 PM $0.00092
+1.05%
$3.11 million $1,960
Jul 24, 10 PM $0.000911
-5.79%
$3.08 million $1,852
Jul 24, 9 PM $0.000967
+5.04%
$3.27 million $1,810
Jul 24, 8 PM $0.00092
+1.68%
$3.11 million $1,722
Jul 24, 7 PM $0.000905
-1.91%
$3.06 million $1,778
Jul 24, 6 PM $0.000923
+0.00%
$3.12 million $1,794
Jul 24, 5 PM $0.000923
-0.39%
$3.12 million $1,871
Jul 24, 4 PM $0.000926
-1.65%
$3.13 million $2,306
Jul 24, 3 PM $0.000942
+1.14%
$3.18 million $2,170
Jul 24, 2 PM $0.000916
+0.24%
$3.09 million $1,927
Jul 24, 1 PM $0.000906
-3.03%
$3.06 million $1,836
Jul 24, 12 PM $0.000934
-3.06%
$3.16 million $1,837
Jul 24, 11 AM $0.000964
+0.00%
$3.26 million $1,804
Jul 24, 10 AM $0.000964
+5.99%
$3.26 million $1,807
Jul 24, 9 AM $0.000909
-0.79%
$3.07 million $1,630
Jul 24, 8 AM $0.000916
+0.00%
$3.1 million $1,581
Jul 24, 7 AM $0.000916
+0.83%
$3.1 million $1,686
Jul 24, 6 AM $0.000909
-1.29%
$3.07 million $1,713
Jul 24, 5 AM $0.000921
-4.75%
$3.11 million $1,698
Jul 24, 4 AM $0.000967
+2.88%
$3.27 million $1,500
Jul 24, 3 AM $0.00094
+0.00%
$3.18 million $1,450
Jul 24, 2 AM $0.00094
+0.00%
$3.18 million $1,338
Jul 24, 1 AM $0.00094
+1.25%
$3.18 million $1,338
Jul 24, 12 AM $0.000928
+0.00%
$3.14 million $1,275
Jul 23, 11 PM $0.000928
+2.75%
$3.14 million $1,275
Jul 23, 10 PM $0.000903
+0.50%
$3.05 million $1,248
Jul 23, 9 PM $0.000899
-1.89%
$3.04 million $1,234
Jul 23, 8 PM $0.000916
+0.00%
$3.1 million $1,208
Jul 23, 7 PM $0.000916
+2.03%
$3.1 million $1,260
Jul 23, 6 PM $0.000898
-0.02%
$3.03 million $1,141
Jul 23, 5 PM $0.000924
+2.60%
$3.12 million $1,076
Jul 23, 4 PM $0.000927
+2.94%
$3.13 million $662
Jul 23, 3 PM $0.000901
+0.03%
$3.04 million $620
Jul 23, 2 PM $0.0009
+0.00%
$3.04 million $629
Jul 23, 1 PM $0.0009
-0.19%
$3.04 million $947
Jul 23, 12 PM $0.000902
+0.00%
$3.05 million $980
Jul 23, 11 AM $0.000902
+0.04%
$3.05 million $986
Jul 23, 10 AM $0.000902
+0.09%
$3.05 million $986
Jul 23, 9 AM $0.000901
+0.00%
$3.04 million $1,051
Jul 23, 8 AM $0.000901
+0.29%
$3.04 million $1,065
Jul 23, 7 AM $0.000898
+0.01%
$3.04 million $981
Jul 23, 6 AM $0.000898
-0.01%
$3.04 million $1,431
Jul 23, 5 AM $0.000898
+0.01%
$3.03 million $1,396
Jul 23, 4 AM $0.000898
-0.10%
$3.03 million $1,416