cPen Historical Data

CPEN Page 12
Download
Date Close Price change Market cap Trading volume
Jul 23, 3 AM $0.000899
+0.00%
$3.04 million $1,466
Jul 23, 2 AM $0.000899
+0.00%
$3.04 million $1,466
Jul 23, 1 AM $0.000899
+0.00%
$3.04 million $1,497
Jul 23, 12 AM $0.000899
+0.00%
$3.04 million $1,515
Jul 22, 11 PM $0.000899
-0.13%
$3.04 million $1,593
Jul 22, 10 PM $0.0009
-3.64%
$3.04 million $1,583
Jul 22, 9 PM $0.000934
+4.08%
$3.16 million $1,668
Jul 22, 8 PM $0.000897
-4.09%
$3.03 million $1,984
Jul 22, 7 PM $0.000966
+0.00%
$3.26 million $2,142
Jul 22, 6 PM $0.000966
+7.07%
$3.26 million $2,153
Jul 22, 5 PM $0.000902
+0.04%
$3.05 million $2,360
Jul 22, 4 PM $0.000901
+0.51%
$3.05 million $2,428
Jul 22, 3 PM $0.000897
-1.10%
$3.03 million $2,450
Jul 22, 2 PM $0.000907
-2.31%
$3.06 million $2,548
Jul 22, 1 PM $0.000928
+0.00%
$3.14 million $2,354
Jul 22, 12 PM $0.000928
+0.00%
$3.14 million $2,431
Jul 22, 11 AM $0.000928
+0.00%
$3.14 million $2,532
Jul 22, 10 AM $0.000928
-1.78%
$3.14 million $2,868
Jul 22, 9 AM $0.000945
-0.91%
$3.19 million $2,854
Jul 22, 8 AM $0.000954
-5.56%
$3.22 million $2,926
Jul 22, 7 AM $0.00101
+6.87%
$3.41 million $2,904
Jul 22, 6 AM $0.000945
-0.42%
$3.19 million $2,489
Jul 22, 5 AM $0.000949
+0.61%
$3.21 million $2,388
Jul 22, 4 AM $0.000943
+0.30%
$3.19 million $2,833
Jul 22, 3 AM $0.000941
+0.00%
$3.18 million $2,781
Jul 22, 2 AM $0.000941
+0.17%
$3.18 million $3,013
Jul 22, 1 AM $0.000939
-2.67%
$3.17 million $2,993
Jul 22, 12 AM $0.000965
+0.00%
$3.26 million $2,993
Jul 21, 11 PM $0.000965
+3.48%
$3.26 million $3,020
Jul 21, 10 PM $0.000932
-4.22%
$3.15 million $2,923
Jul 21, 9 PM $0.000973
+3.72%
$3.29 million $2,903
Jul 21, 8 PM $0.000938
+1.67%
$3.17 million $2,528
Jul 21, 7 PM $0.000923
+0.00%
$3.12 million $2,348
Jul 21, 6 PM $0.000892
-10.82%
$3.01 million $2,516
Jul 21, 5 PM $0.000995
+8.52%
$3.36 million $2,434
Jul 21, 4 PM $0.000917
-7.18%
$3.1 million $2,345
Jul 21, 3 PM $0.000988
-0.03%
$3.34 million $2,305
Jul 21, 2 PM $0.000988
-0.61%
$3.34 million $2,213
Jul 21, 1 PM $0.000996
+0.88%
$3.36 million $2,323
Jul 21, 12 PM $0.000987
-0.95%
$3.34 million $2,189
Jul 21, 11 AM $0.000996
+8.12%
$3.37 million $2,079
Jul 21, 10 AM $0.000922
+1.09%
$3.11 million $1,888
Jul 21, 9 AM $0.000912
-0.33%
$3.08 million $1,795
Jul 21, 8 AM $0.000915
+1.19%
$3.09 million $1,723
Jul 21, 7 AM $0.000904
+0.30%
$3.05 million $1,731
Jul 21, 6 AM $0.000901
-4.96%
$3.05 million $1,643
Jul 21, 5 AM $0.000948
-0.57%
$3.2 million $1,629
Jul 21, 4 AM $0.000954
+0.00%
$3.22 million $1,143
Jul 21, 3 AM $0.000954
+0.00%
$3.22 million $1,133
Jul 21, 2 AM $0.000954
+6.81%
$3.22 million $1,110