cPen Historical Data

CPEN Page 13
Download
Date Close Price change Market cap Trading volume
Jul 21, 2 AM $0.000954
+6.81%
$3.22 million $1,110
Jul 21, 1 AM $0.000893
+0.63%
$3.02 million $996
Jul 21, 12 AM $0.000887
+0.51%
$3 million $979
Jul 20, 11 PM $0.000883
+0.00%
$2.98 million $964
Jul 20, 10 PM $0.000883
+0.00%
$2.98 million $974
Jul 20, 9 PM $0.000883
-4.05%
$2.98 million $990
Jul 20, 8 PM $0.00092
+0.00%
$3.11 million $983
Jul 20, 7 PM $0.00092
+3.71%
$3.11 million $941
Jul 20, 6 PM $0.000887
-3.58%
$3 million $872
Jul 20, 5 PM $0.00092
+4.47%
$3.11 million $802
Jul 20, 4 PM $0.000881
+0.00%
$2.98 million $699
Jul 20, 3 PM $0.000881
-0.86%
$2.98 million $846
Jul 20, 2 PM $0.000888
+0.00%
$3 million $820
Jul 20, 1 PM $0.000888
+0.00%
$3 million $664
Jul 20, 12 PM $0.000888
+0.00%
$3 million $664
Jul 20, 11 AM $0.000888
+0.52%
$3 million $691
Jul 20, 10 AM $0.000884
+0.00%
$2.99 million $750
Jul 20, 9 AM $0.000884
+0.00%
$2.99 million $764
Jul 20, 8 AM $0.000884
+0.00%
$2.99 million $813
Jul 20, 7 AM $0.000884
+0.00%
$2.99 million $821
Jul 20, 6 AM $0.000884
+0.09%
$2.99 million $838
Jul 20, 5 AM $0.000883
+0.00%
$2.98 million $825
Jul 20, 4 AM $0.000883
+0.00%
$2.98 million $825
Jul 20, 3 AM $0.000883
-2.84%
$2.98 million $857
Jul 20, 2 AM $0.000909
+2.93%
$3.07 million $901
Jul 20, 1 AM $0.000881
+0.00%
$2.98 million $817
Jul 20, 12 AM $0.000881
-0.10%
$2.98 million $840
Jul 19, 11 PM $0.000882
-3.90%
$2.98 million $827
Jul 19, 10 PM $0.000918
+4.08%
$3.1 million $843
Jul 19, 9 PM $0.000882
+1.08%
$2.98 million $863
Jul 19, 8 PM $0.000873
+0.00%
$2.95 million $945
Jul 19, 7 PM $0.000873
+0.06%
$2.95 million $993
Jul 19, 6 PM $0.000872
+0.00%
$2.95 million $967
Jul 19, 5 PM $0.000872
-4.02%
$2.95 million $967
Jul 19, 4 PM $0.000909
+5.35%
$3.07 million $990
Jul 19, 3 PM $0.000862
+0.00%
$2.91 million $890
Jul 19, 2 PM $0.000862
+0.02%
$2.91 million $943
Jul 19, 1 PM $0.000862
+0.00%
$2.91 million $859
Jul 19, 12 PM $0.000862
-0.01%
$2.91 million $1,018
Jul 19, 11 AM $0.000862
-3.10%
$2.91 million $1,189
Jul 19, 10 AM $0.000891
-0.01%
$3.01 million $1,135
Jul 19, 9 AM $0.000891
-0.26%
$3.01 million $1,191
Jul 19, 8 AM $0.000893
-1.41%
$3.02 million $1,301
Jul 19, 7 AM $0.000898
-0.38%
$3.03 million $1,874
Jul 19, 6 AM $0.000901
+0.00%
$3.05 million $1,857
Jul 19, 5 AM $0.000901
+0.00%
$3.05 million $2,032
Jul 19, 4 AM $0.000901
+0.00%
$3.05 million $2,062
Jul 19, 3 AM $0.000901
-1.15%
$3.05 million $2,160
Jul 19, 2 AM $0.000912
+0.00%
$3.08 million $2,115
Jul 19, 1 AM $0.000912
-1.24%
$3.08 million $2,115