cPen Historical Data

CPEN Page 13
Download
Date Close Price change Market cap Trading volume
Jul 3, 4 AM $ 0.000878
-1.92%
$ 2.97 million $ 56,420
Jul 3, 3 AM $ 0.000876
-1.90%
$ 2.96 million $ 56,665
Jul 3, 2 AM $ 0.000893
+0.46%
$ 3.02 million $ 58,006
Jul 3, 1 AM $ 0.000889
+0.90%
$ 3 million $ 56,808
Jul 3, 12 AM $ 0.000881
-1.44%
$ 2.98 million $ 57,407
Jul 2, 11 PM $ 0.000893
-0.25%
$ 3.02 million $ 56,875
Jul 2, 10 PM $ 0.000896
+1.69%
$ 3.03 million $ 56,576
Jul 2, 9 PM $ 0.000881
-0.11%
$ 2.98 million $ 55,572
Jul 2, 8 PM $ 0.000882
-1.41%
$ 2.98 million $ 55,863
Jul 2, 7 PM $ 0.000894
+1.22%
$ 3.02 million $ 56,909
Jul 2, 6 PM $ 0.000884
-1.49%
$ 2.99 million $ 56,225
Jul 2, 5 PM $ 0.000897
+0.51%
$ 3.03 million $ 57,669
Jul 2, 4 PM $ 0.000892
+1.19%
$ 3.02 million $ 56,827
Jul 2, 3 PM $ 0.000882
-0.83%
$ 2.98 million $ 55,576
Jul 2, 2 PM $ 0.000889
-0.82%
$ 3.01 million $ 55,780
Jul 2, 1 PM $ 0.000897
+0.77%
$ 3.03 million $ 56,930
Jul 2, 12 PM $ 0.000889
+0.50%
$ 3 million $ 55,059
Jul 2, 11 AM $ 0.000884
-0.37%
$ 2.99 million $ 55,729
Jul 2, 10 AM $ 0.000894
+0.80%
$ 3.02 million $ 55,138
Jul 2, 9 AM $ 0.000891
-0.56%
$ 3.01 million $ 56,212
Jul 2, 8 AM $ 0.000887
-1.08%
$ 3 million $ 56,574
Jul 2, 7 AM $ 0.000894
+0.38%
$ 3.02 million $ 57,010
Jul 2, 6 AM $ 0.000888
-0.27%
$ 3 million $ 57,710
Jul 2, 5 AM $ 0.000892
-0.18%
$ 3.01 million $ 58,425
Jul 2, 4 AM $ 0.000883
-0.54%
$ 2.98 million $ 58,756
Jul 2, 3 AM $ 0.000887
-0.43%
$ 3 million $ 57,147
Jul 2, 2 AM $ 0.000881
-1.21%
$ 2.98 million $ 57,285
Jul 2, 1 AM $ 0.000893
+0.46%
$ 3.02 million $ 56,966
Jul 2, 12 AM $ 0.000894
-0.18%
$ 3.02 million $ 55,682
Jul 1, 11 PM $ 0.000895
+0.29%
$ 3.03 million $ 57,750
Jul 1, 10 PM $ 0.00089
-0.13%
$ 3.01 million $ 56,404
Jul 1, 9 PM $ 0.000886
-0.67%
$ 3 million $ 56,723
Jul 1, 8 PM $ 0.000892
-0.44%
$ 3.01 million $ 56,079
Jul 1, 7 PM $ 0.000882
-1.24%
$ 2.98 million $ 55,679
Jul 1, 6 PM $ 0.000893
+1.11%
$ 3.02 million $ 54,951
Jul 1, 5 PM $ 0.000888
+0.00%
$ 3 million $ 54,386
Jul 1, 4 PM $ 0.000883
-1.29%
$ 2.98 million $ 56,040
Jul 1, 3 PM $ 0.000894
+1.06%
$ 3.02 million $ 57,054
Jul 1, 2 PM $ 0.00089
+0.13%
$ 3.01 million $ 54,802
Jul 1, 1 PM $ 0.000889
-0.65%
$ 3 million $ 57,993
Jul 1, 12 PM $ 0.000896
-0.01%
$ 3.03 million $ 57,013
Jul 1, 11 AM $ 0.000897
+0.80%
$ 3.03 million $ 57,088
Jul 1, 10 AM $ 0.000889
+0.14%
$ 3 million $ 57,460
Jul 1, 9 AM $ 0.000885
-1.01%
$ 2.99 million $ 55,896
Jul 1, 8 AM $ 0.000894
+0.46%
$ 3.02 million $ 59,880
Jul 1, 7 AM $ 0.00089
-0.10%
$ 3.01 million $ 56,528
Jul 1, 6 AM $ 0.000894
-0.17%
$ 3.02 million $ 57,146
Jul 1, 5 AM $ 0.000895
+0.51%
$ 3.03 million $ 57,879
Jul 1, 4 AM $ 0.000896
+0.61%
$ 3.03 million $ 57,438
Jul 1, 3 AM $ 0.000883
-1.17%
$ 2.98 million $ 56,962