cPen Historical Data

CPEN Page 12
Download
Date Close Price change Market cap Trading volume
Jul 5, 5 AM $ 0.000892
+1.93%
$ 3.01 million $ 58,127
Jul 5, 4 AM $ 0.000875
-0.57%
$ 2.96 million $ 58,542
Jul 5, 3 AM $ 0.00088
+0.34%
$ 2.97 million $ 59,240
Jul 5, 2 AM $ 0.000877
-0.68%
$ 2.96 million $ 59,577
Jul 5, 1 AM $ 0.000883
-0.29%
$ 2.99 million $ 59,486
Jul 5, 12 AM $ 0.000886
+1.40%
$ 2.99 million $ 59,458
Jul 4, 11 PM $ 0.000874
-2.31%
$ 2.95 million $ 57,937
Jul 4, 10 PM $ 0.000894
+1.06%
$ 3.02 million $ 58,945
Jul 4, 9 PM $ 0.000885
-0.68%
$ 2.99 million $ 57,127
Jul 4, 8 PM $ 0.000891
+0.02%
$ 3.01 million $ 57,772
Jul 4, 7 PM $ 0.000891
+0.50%
$ 3.01 million $ 59,368
Jul 4, 6 PM $ 0.000886
-0.89%
$ 3 million $ 58,345
Jul 4, 5 PM $ 0.000894
+2.67%
$ 3.02 million $ 58,586
Jul 4, 4 PM $ 0.000871
-1.24%
$ 2.94 million $ 56,957
Jul 4, 3 PM $ 0.000882
+0.77%
$ 2.98 million $ 58,538
Jul 4, 2 PM $ 0.000875
-2.15%
$ 2.96 million $ 58,653
Jul 4, 1 PM $ 0.000895
+1.93%
$ 3.02 million $ 59,854
Jul 4, 12 PM $ 0.000878
+0.00%
$ 2.97 million $ 57,946
Jul 4, 11 AM $ 0.000878
-1.71%
$ 2.97 million $ 58,793
Jul 4, 10 AM $ 0.000893
+2.01%
$ 3.02 million $ 59,943
Jul 4, 9 AM $ 0.000875
-0.43%
$ 2.96 million $ 57,529
Jul 4, 8 AM $ 0.000879
-1.47%
$ 2.97 million $ 56,929
Jul 4, 7 AM $ 0.000892
+2.58%
$ 3.01 million $ 57,583
Jul 4, 6 AM $ 0.00087
-1.65%
$ 2.94 million $ 54,917
Jul 4, 5 AM $ 0.000884
-0.45%
$ 2.99 million $ 54,467
Jul 4, 4 AM $ 0.000888
+2.18%
$ 3 million $ 53,300
Jul 4, 3 AM $ 0.000869
-1.05%
$ 2.94 million $ 51,726
Jul 4, 2 AM $ 0.000879
+0.39%
$ 2.97 million $ 52,470
Jul 4, 1 AM $ 0.000875
-0.50%
$ 2.96 million $ 52,413
Jul 4, 12 AM $ 0.00088
+0.18%
$ 2.97 million $ 52,465
Jul 3, 11 PM $ 0.000878
-0.60%
$ 2.97 million $ 53,972
Jul 3, 10 PM $ 0.000883
-0.42%
$ 2.98 million $ 55,144
Jul 3, 9 PM $ 0.000887
+1.05%
$ 3 million $ 55,804
Jul 3, 8 PM $ 0.000878
+0.54%
$ 2.97 million $ 55,200
Jul 3, 7 PM $ 0.000873
-0.90%
$ 2.95 million $ 54,184
Jul 3, 6 PM $ 0.000881
-0.97%
$ 2.98 million $ 54,604
Jul 3, 5 PM $ 0.00089
+1.34%
$ 3.01 million $ 55,265
Jul 3, 4 PM $ 0.000878
-0.20%
$ 2.97 million $ 54,690
Jul 3, 3 PM $ 0.000879
-0.24%
$ 2.97 million $ 54,848
Jul 3, 2 PM $ 0.000882
-0.85%
$ 2.98 million $ 52,084
Jul 3, 1 PM $ 0.000889
+1.82%
$ 3.01 million $ 53,582
Jul 3, 12 PM $ 0.000873
-0.85%
$ 2.95 million $ 53,928
Jul 3, 11 AM $ 0.000881
-0.47%
$ 2.98 million $ 53,891
Jul 3, 10 AM $ 0.000885
-0.35%
$ 2.99 million $ 53,139
Jul 3, 9 AM $ 0.000888
+0.86%
$ 3 million $ 54,096
Jul 3, 8 AM $ 0.00088
+0.34%
$ 2.98 million $ 54,634
Jul 3, 7 AM $ 0.000877
+0.76%
$ 2.97 million $ 54,756
Jul 3, 6 AM $ 0.000871
-0.12%
$ 2.94 million $ 54,973
Jul 3, 5 AM $ 0.000872
-0.66%
$ 2.95 million $ 54,986
Jul 3, 4 AM $ 0.000878
-1.92%
$ 2.97 million $ 56,420