cPen Historical Data

CPEN Page 14
Download
Date Close Price change Market cap Trading volume
Jul 1, 3 AM $ 0.000883
-1.17%
$ 2.98 million $ 56,962
Jul 1, 2 AM $ 0.000881
-0.20%
$ 2.98 million $ 57,360
Jul 1, 1 AM $ 0.000883
+0.32%
$ 2.98 million $ 64,568
Jul 1, 12 AM $ 0.000897
+0.39%
$ 3.03 million $ 58,496
Jun 30, 11 PM $ 0.000886
-0.50%
$ 2.99 million $ 59,175
Jun 30, 10 PM $ 0.000896
+1.01%
$ 3.03 million $ 59,306
Jun 30, 9 PM $ 0.000889
+0.41%
$ 3.01 million $ 59,038
Jun 30, 8 PM $ 0.000872
-1.48%
$ 2.95 million $ 59,206
Jun 30, 7 PM $ 0.000872
-0.23%
$ 2.95 million $ 60,466
Jun 30, 6 PM $ 0.000874
-0.27%
$ 2.95 million $ 65,818
Jun 30, 5 PM $ 0.000876
-1.28%
$ 2.96 million $ 65,626
Jun 30, 4 PM $ 0.000872
-0.27%
$ 2.95 million $ 59,844
Jun 30, 3 PM $ 0.000894
+1.66%
$ 3.02 million $ 58,909
Jun 30, 2 PM $ 0.000895
+1.28%
$ 3.02 million $ 60,256
Jun 30, 1 PM $ 0.000889
+4.21%
$ 3.01 million $ 59,042
Jun 30, 12 PM $ 0.000853
+6.37%
$ 2.88 million $ 6,025
Jun 30, 7 AM $ 0.000728
-2.01%
$ 2.46 million $ 50,227
Jun 30, 6 AM $ 0.000743
+2.38%
$ 2.51 million $ 50,924
Jun 30, 5 AM $ 0.000725
-2.28%
$ 2.45 million $ 49,401
Jun 30, 4 AM $ 0.000742
+0.33%
$ 2.51 million $ 50,563
Jun 30, 3 AM $ 0.00074
+2.09%
$ 2.5 million $ 51,160
Jun 30, 2 AM $ 0.000725
-2.48%
$ 2.45 million $ 50,201
Jun 30, 1 AM $ 0.000743
+0.03%
$ 2.51 million $ 52,012
Jun 30, 12 AM $ 0.000743
+2.29%
$ 2.51 million $ 51,474
Jun 29, 11 PM $ 0.000726
-2.44%
$ 2.45 million $ 50,704
Jun 29, 10 PM $ 0.000744
+2.02%
$ 2.52 million $ 51,404
Jun 29, 9 PM $ 0.00073
-1.44%
$ 2.47 million $ 50,775
Jun 29, 8 PM $ 0.00074
+1.81%
$ 2.5 million $ 50,598
Jun 29, 7 PM $ 0.000727
-0.08%
$ 2.46 million $ 49,445
Jun 29, 6 PM $ 0.000728
-1.11%
$ 2.46 million $ 49,171
Jun 29, 5 PM $ 0.000736
+1.42%
$ 2.49 million $ 50,577
Jun 29, 4 PM $ 0.000726
-2.23%
$ 2.45 million $ 49,307
Jun 29, 3 PM $ 0.000742
+0.24%
$ 2.51 million $ 51,561
Jun 29, 2 PM $ 0.00074
+1.34%
$ 2.5 million $ 51,008
Jun 29, 1 PM $ 0.000728
+0.41%
$ 2.46 million $ 49,288
Jun 29, 12 PM $ 0.000725
-0.96%
$ 2.45 million $ 48,260
Jun 29, 11 AM $ 0.000732
+0.01%
$ 2.47 million $ 48,260
Jun 29, 10 AM $ 0.000732
-1.42%
$ 2.47 million $ 48,708
Jun 29, 9 AM $ 0.000743
-3.47%
$ 2.51 million $ 48,695
Jun 29, 8 AM $ 0.000769
+0.00%
$ 2.6 million $ 50,699
Jun 29, 7 AM $ 0.000769
+0.00%
$ 2.6 million $ 50,713
Jun 29, 6 AM $ 0.000769
+3.73%
$ 2.6 million $ 50,760
Jun 29, 5 AM $ 0.000742
+0.00%
$ 2.51 million $ 50,730
Jun 29, 4 AM $ 0.000742
-0.22%
$ 2.51 million $ 50,770
Jun 29, 3 AM $ 0.000733
-1.76%
$ 2.48 million $ 49,761
Jun 29, 2 AM $ 0.000746
+2.10%
$ 2.52 million $ 50,928
Jun 29, 1 AM $ 0.00073
-1.12%
$ 2.47 million $ 49,278
Jun 29, 12 AM $ 0.000739
-1.14%
$ 2.5 million $ 49,331
Jun 28, 11 PM $ 0.000747
-0.07%
$ 2.53 million $ 50,293
Jun 28, 10 PM $ 0.000748
+1.89%
$ 2.53 million $ 49,983