cPen Historical Data

CPEN Page 16
Download
Date Close Price change Market cap Trading volume
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
Jun 26, 8 PM $ 0.000734
+0.47%
$ 2.48 million $ 53,028
Jun 26, 7 PM $ 0.00073
-1.95%
$ 2.47 million $ 51,913
Jun 26, 6 PM $ 0.000737
-1.05%
$ 2.49 million $ 53,706
Jun 26, 5 PM $ 0.00075
-0.16%
$ 2.53 million $ 53,495
Jun 26, 4 PM $ 0.000751
+2.01%
$ 2.54 million $ 54,712
Jun 26, 3 PM $ 0.000753
+0.51%
$ 2.54 million $ 51,885
Jun 26, 2 PM $ 0.00074
-0.84%
$ 2.5 million $ 52,353
Jun 26, 1 PM $ 0.000752
+1.09%
$ 2.54 million $ 51,782
Jun 26, 12 PM $ 0.000733
-1.26%
$ 2.48 million $ 50,370
Jun 26, 11 AM $ 0.000745
+0.90%
$ 2.52 million $ 51,763
Jun 26, 10 AM $ 0.000743
+0.57%
$ 2.51 million $ 52,452
Jun 26, 9 AM $ 0.000736
-0.13%
$ 2.49 million $ 51,357
Jun 26, 8 AM $ 0.00075
+1.34%
$ 2.53 million $ 52,962
Jun 26, 7 AM $ 0.000731
-1.85%
$ 2.47 million $ 52,958
Jun 26, 6 AM $ 0.000738
-0.37%
$ 2.49 million $ 54,251
Jun 26, 5 AM $ 0.000749
-0.23%
$ 2.53 million $ 54,262
Jun 26, 4 AM $ 0.000735
-0.80%
$ 2.48 million $ 54,676
Jun 26, 3 AM $ 0.000731
-0.66%
$ 2.47 million $ 54,313
Jun 26, 2 AM $ 0.000738
-0.63%
$ 2.49 million $ 54,328
Jun 26, 1 AM $ 0.000737
-0.66%
$ 2.49 million $ 56,378
Jun 26, 12 AM $ 0.000742
-0.01%
$ 2.51 million $ 56,885
Jun 25, 11 PM $ 0.000731
-0.28%
$ 2.47 million $ 55,990
Jun 25, 10 PM $ 0.000747
-0.35%
$ 2.52 million $ 55,911
Jun 25, 9 PM $ 0.000731
-1.34%
$ 2.47 million $ 55,076
Jun 25, 8 PM $ 0.000741
+0.23%
$ 2.5 million $ 54,088
Jun 25, 7 PM $ 0.000741
+0.72%
$ 2.51 million $ 53,703
Jun 25, 6 PM $ 0.00074
+1.16%
$ 2.5 million $ 54,721
Jun 25, 5 PM $ 0.00073
-0.45%
$ 2.47 million $ 52,816
Jun 25, 4 PM $ 0.000741
+0.38%
$ 2.5 million $ 54,411
Jun 25, 3 PM $ 0.000733
-0.26%
$ 2.48 million $ 55,578
Jun 25, 2 PM $ 0.000737
-1.98%
$ 2.49 million $ 57,039
Jun 25, 1 PM $ 0.000734
-2.23%
$ 2.48 million $ 57,287
Jun 25, 12 PM $ 0.000745
+0.73%
$ 2.52 million $ 57,063
Jun 25, 11 AM $ 0.000736
-1.37%
$ 2.49 million $ 55,747
Jun 25, 10 AM $ 0.000747
+0.94%
$ 2.53 million $ 57,416
Jun 25, 9 AM $ 0.00074
-0.60%
$ 2.5 million $ 57,919
Jun 25, 8 AM $ 0.00075
+2.18%
$ 2.54 million $ 57,547
Jun 25, 7 AM $ 0.000736
-0.73%
$ 2.49 million $ 56,946
Jun 25, 6 AM $ 0.00075
+1.52%
$ 2.53 million $ 56,776
Jun 25, 5 AM $ 0.000739
-0.86%
$ 2.5 million $ 56,218
Jun 25, 4 AM $ 0.000736
+0.11%
$ 2.49 million $ 56,002
Jun 25, 3 AM $ 0.00075
+2.39%
$ 2.54 million $ 55,894
Jun 25, 2 AM $ 0.000749
+0.92%
$ 2.53 million $ 55,803
Jun 25, 1 AM $ 0.000746
-0.08%
$ 2.52 million $ 55,006
Jun 25, 12 AM $ 0.000745
+1.79%
$ 2.52 million $ 55,334
Jun 24, 11 PM $ 0.000734
+0.47%
$ 2.48 million $ 54,939
Jun 24, 10 PM $ 0.000735
-2.13%
$ 2.48 million $ 54,975
Jun 24, 9 PM $ 0.000746
-0.71%
$ 2.52 million $ 56,712