cPen Historical Data

CPEN Page 15
Download
Date Close Price change Market cap Trading volume
Jun 28, 10 PM $ 0.000748
+1.89%
$ 2.53 million $ 49,983
Jun 28, 9 PM $ 0.000743
-0.15%
$ 2.51 million $ 48,547
Jun 28, 8 PM $ 0.000736
+0.12%
$ 2.49 million $ 50,165
Jun 28, 7 PM $ 0.000738
-0.70%
$ 2.49 million $ 49,688
Jun 28, 6 PM $ 0.000738
-1.81%
$ 2.49 million $ 51,004
Jun 28, 5 PM $ 0.000751
-0.09%
$ 2.54 million $ 53,133
Jun 28, 4 PM $ 0.000731
-2.35%
$ 2.47 million $ 52,237
Jun 28, 3 PM $ 0.000752
+0.08%
$ 2.54 million $ 53,370
Jun 28, 2 PM $ 0.000747
+0.67%
$ 2.53 million $ 52,523
Jun 28, 1 PM $ 0.000748
+2.19%
$ 2.53 million $ 53,765
Jun 28, 12 PM $ 0.00075
-0.26%
$ 2.53 million $ 51,656
Jun 28, 11 AM $ 0.000741
+1.38%
$ 2.5 million $ 54,777
Jun 28, 10 AM $ 0.000739
-0.34%
$ 2.5 million $ 54,560
Jun 28, 9 AM $ 0.000739
-1.09%
$ 2.5 million $ 54,752
Jun 28, 8 AM $ 0.000744
+1.72%
$ 2.51 million $ 55,173
Jun 28, 7 AM $ 0.000748
+0.22%
$ 2.53 million $ 55,309
Jun 28, 6 AM $ 0.000753
+0.49%
$ 2.54 million $ 56,769
Jun 28, 5 AM $ 0.000749
+1.11%
$ 2.53 million $ 55,700
Jun 28, 4 AM $ 0.000741
-0.85%
$ 2.51 million $ 56,297
Jun 28, 3 AM $ 0.000732
-2.04%
$ 2.47 million $ 57,734
Jun 28, 2 AM $ 0.000747
+1.75%
$ 2.52 million $ 56,925
Jun 28, 1 AM $ 0.000745
-0.20%
$ 2.52 million $ 55,511
Jun 28, 12 AM $ 0.000746
+1.08%
$ 2.52 million $ 57,340
Jun 27, 11 PM $ 0.000739
+0.11%
$ 2.5 million $ 58,098
Jun 27, 10 PM $ 0.000737
+0.65%
$ 2.49 million $ 56,722
Jun 27, 9 PM $ 0.000749
-0.40%
$ 2.53 million $ 57,665
Jun 27, 8 PM $ 0.000752
+1.95%
$ 2.54 million $ 58,383
Jun 27, 7 PM $ 0.00073
-1.19%
$ 2.47 million $ 56,476
Jun 27, 6 PM $ 0.000737
-1.32%
$ 2.49 million $ 56,119
Jun 27, 5 PM $ 0.000747
+1.93%
$ 2.53 million $ 57,747
Jun 27, 4 PM $ 0.000734
-1.33%
$ 2.48 million $ 56,403
Jun 27, 3 PM $ 0.000751
-0.30%
$ 2.54 million $ 58,340
Jun 27, 2 PM $ 0.000753
-0.04%
$ 2.54 million $ 59,040
Jun 27, 1 PM $ 0.000753
+3.06%
$ 2.55 million $ 59,924
Jun 27, 12 PM $ 0.000731
-1.06%
$ 2.47 million $ 58,528
Jun 27, 11 AM $ 0.000737
-1.35%
$ 2.49 million $ 57,498
Jun 27, 10 AM $ 0.000747
+1.42%
$ 2.53 million $ 57,751
Jun 27, 9 AM $ 0.000734
-0.50%
$ 2.48 million $ 56,602
Jun 27, 8 AM $ 0.000738
-1.72%
$ 2.49 million $ 56,167
Jun 27, 7 AM $ 0.000747
+0.99%
$ 2.52 million $ 57,314
Jun 27, 6 AM $ 0.00074
-0.76%
$ 2.5 million $ 55,398
Jun 27, 5 AM $ 0.000745
-0.55%
$ 2.52 million $ 55,977
Jun 27, 4 AM $ 0.00075
+0.09%
$ 2.53 million $ 53,709
Jun 27, 3 AM $ 0.000744
-0.09%
$ 2.52 million $ 52,579
Jun 27, 2 AM $ 0.000745
+2.03%
$ 2.52 million $ 51,607
Jun 27, 1 AM $ 0.000749
+0.33%
$ 2.53 million $ 51,049
Jun 27, 12 AM $ 0.000751
+0.19%
$ 2.54 million $ 52,108
Jun 26, 11 PM $ 0.000752
+0.71%
$ 2.54 million $ 50,233
Jun 26, 10 PM $ 0.000746
+0.94%
$ 2.52 million $ 51,535
Jun 26, 9 PM $ 0.000748
-0.28%
$ 2.53 million $ 54,504