cPen Historical Data

CPEN Page 14
Download
Date Close Price change Market cap Trading volume
Jul 19, 12 AM $0.000923
+1.25%
$3.12 million $2,124
Jul 18, 11 PM $0.000912
+0.00%
$3.08 million $2,112
Jul 18, 10 PM $0.000909
+2.01%
$3.07 million $2,111
Jul 18, 9 PM $0.000891
-0.10%
$3.01 million $2,320
Jul 18, 8 PM $0.000892
-2.16%
$3.01 million $2,569
Jul 18, 7 PM $0.000892
-2.16%
$3.01 million $2,690
Jul 18, 6 PM $0.000912
+0.00%
$3.08 million $2,708
Jul 18, 5 PM $0.000912
+2.20%
$3.08 million $2,738
Jul 18, 4 PM $0.000892
-1.34%
$3.01 million $2,900
Jul 18, 3 PM $0.000904
+0.72%
$3.06 million $2,979
Jul 18, 2 PM $0.000898
+0.00%
$3.03 million $3,414
Jul 18, 1 PM $0.000898
+0.00%
$3.03 million $3,444
Jul 18, 12 PM $0.00095
+1.01%
$3.21 million $3,359
Jul 18, 11 AM $0.000941
+1.92%
$3.18 million $3,415
Jul 18, 10 AM $0.000923
-1.11%
$3.12 million $3,350
Jul 18, 9 AM $0.000933
+1.05%
$3.15 million $3,329
Jul 18, 8 AM $0.00092
+6.98%
$3.11 million $3,192
Jul 18, 7 AM $0.000837
+0.00%
$2.83 million $2,590
Jul 18, 6 AM $0.000837
-0.23%
$2.83 million $2,635
Jul 18, 5 AM $0.000839
+2.84%
$2.84 million $2,564
Jul 18, 4 AM $0.000816
-1.13%
$2.76 million $2,552
Jul 18, 3 AM $0.000825
-8.30%
$2.79 million $2,638
Jul 18, 2 AM $0.0009
+0.00%
$3.04 million $2,670
Jul 18, 1 AM $0.0009
+7.95%
$3.04 million $2,670
Jul 18, 12 AM $0.000834
+0.00%
$2.82 million $2,830
Jul 17, 11 PM $0.000834
-7.37%
$2.82 million $3,022
Jul 17, 10 PM $0.0009
+1.08%
$3.04 million $3,111
Jul 17, 9 PM $0.00089
+0.79%
$3.01 million $2,930
Jul 17, 8 PM $0.000883
+1.87%
$2.99 million $2,874
Jul 17, 7 PM $0.000867
+0.34%
$2.93 million $2,522
Jul 17, 6 PM $0.000864
+0.09%
$2.92 million $2,532
Jul 17, 5 PM $0.000864
+1.45%
$2.92 million $2,522
Jul 17, 4 PM $0.000851
+1.65%
$2.88 million $2,601
Jul 17, 3 PM $0.000837
-2.72%
$2.83 million $2,479
Jul 17, 2 PM $0.000861
+0.00%
$2.91 million $2,111
Jul 17, 1 PM $0.000861
-0.69%
$2.91 million $2,588
Jul 17, 12 PM $0.000867
+0.06%
$2.93 million $2,590
Jul 17, 11 AM $0.000866
-0.23%
$2.93 million $2,395
Jul 17, 10 AM $0.000868
+0.31%
$2.93 million $2,312
Jul 17, 9 AM $0.000866
-0.37%
$2.93 million $2,292
Jul 17, 8 AM $0.000869
+0.00%
$2.94 million $2,271
Jul 17, 7 AM $0.000869
-0.84%
$2.94 million $2,311
Jul 17, 6 AM $0.000876
-0.61%
$2.96 million $2,338
Jul 17, 5 AM $0.000882
-0.35%
$2.98 million $2,447
Jul 17, 4 AM $0.000885
+0.00%
$2.99 million $2,416
Jul 17, 3 AM $0.000884
+1.64%
$2.99 million $2,454
Jul 17, 2 AM $0.00087
+0.00%
$2.94 million $2,197
Jul 17, 1 AM $0.00087
+1.13%
$2.94 million $2,259
Jul 17, 12 AM $0.00086
-0.12%
$2.91 million $2,119
Jul 16, 11 PM $0.000861
+0.34%
$2.91 million $1,956