cPen Historical Data

CPEN Page 17
Download
Date Close Price change Market cap Trading volume
Jun 24, 9 PM $ 0.000746
-0.71%
$ 2.52 million $ 56,712
Jun 24, 8 PM $ 0.000744
+1.87%
$ 2.51 million $ 56,792
Jun 24, 7 PM $ 0.000752
+1.73%
$ 2.54 million $ 55,213
Jun 24, 6 PM $ 0.000734
-0.11%
$ 2.48 million $ 56,820
Jun 24, 5 PM $ 0.000735
-0.17%
$ 2.48 million $ 56,762
Jun 24, 4 PM $ 0.000736
-1.52%
$ 2.49 million $ 57,562
Jun 24, 3 PM $ 0.000743
+0.12%
$ 2.51 million $ 58,841
Jun 24, 2 PM $ 0.000747
+1.62%
$ 2.52 million $ 57,947
Jun 24, 1 PM $ 0.000733
+0.05%
$ 2.48 million $ 58,039
Jun 24, 12 PM $ 0.000752
+0.05%
$ 2.54 million $ 57,010
Jun 24, 11 AM $ 0.000742
-0.40%
$ 2.51 million $ 58,752
Jun 24, 10 AM $ 0.000733
-0.37%
$ 2.48 million $ 58,545
Jun 24, 9 AM $ 0.00075
+2.27%
$ 2.53 million $ 56,202
Jun 24, 8 AM $ 0.00075
+1.58%
$ 2.53 million $ 56,034
Jun 24, 7 AM $ 0.000737
-1.43%
$ 2.49 million $ 56,996
Jun 24, 6 AM $ 0.000741
+0.64%
$ 2.51 million $ 57,591
Jun 24, 5 AM $ 0.000731
-2.39%
$ 2.47 million $ 56,526
Jun 24, 4 AM $ 0.000743
-0.30%
$ 2.51 million $ 58,501
Jun 24, 3 AM $ 0.000746
+1.31%
$ 2.52 million $ 58,098
Jun 24, 2 AM $ 0.000749
+1.47%
$ 2.53 million $ 56,742
Jun 24, 1 AM $ 0.000732
-0.92%
$ 2.47 million $ 56,897
Jun 24, 12 AM $ 0.000741
-1.22%
$ 2.5 million $ 56,642
Jun 23, 11 PM $ 0.000737
-1.10%
$ 2.49 million $ 56,743
Jun 23, 10 PM $ 0.000736
-0.31%
$ 2.49 million $ 55,754
Jun 23, 9 PM $ 0.000738
+0.09%
$ 2.49 million $ 55,850
Jun 23, 8 PM $ 0.000753
+2.86%
$ 2.55 million $ 55,681
Jun 23, 7 PM $ 0.000749
+0.12%
$ 2.53 million $ 55,801
Jun 23, 6 PM $ 0.000745
+0.47%
$ 2.52 million $ 57,192
Jun 23, 5 PM $ 0.000741
+0.79%
$ 2.5 million $ 55,427
Jun 23, 4 PM $ 0.000739
-1.06%
$ 2.5 million $ 54,351
Jun 23, 3 PM $ 0.000741
-0.76%
$ 2.5 million $ 54,037
Jun 23, 2 PM $ 0.000748
-0.44%
$ 2.53 million $ 53,104
Jun 23, 1 PM $ 0.000738
-0.10%
$ 2.5 million $ 53,412
Jun 23, 12 PM $ 0.000747
+0.07%
$ 2.53 million $ 53,913
Jun 23, 11 AM $ 0.000738
+0.02%
$ 2.49 million $ 54,778
Jun 23, 10 AM $ 0.000741
-0.90%
$ 2.5 million $ 53,403
Jun 23, 9 AM $ 0.000733
+0.25%
$ 2.48 million $ 55,027
Jun 23, 8 AM $ 0.00074
-1.36%
$ 2.5 million $ 53,941
Jun 23, 7 AM $ 0.000748
+1.60%
$ 2.53 million $ 55,011
Jun 23, 6 AM $ 0.000752
+2.74%
$ 2.54 million $ 54,140
Jun 23, 5 AM $ 0.000747
+0.52%
$ 2.52 million $ 54,314
Jun 23, 4 AM $ 0.00075
+0.73%
$ 2.54 million $ 54,108
Jun 23, 3 AM $ 0.000745
+0.74%
$ 2.52 million $ 53,034
Jun 23, 2 AM $ 0.000743
-0.60%
$ 2.51 million $ 54,647
Jun 23, 1 AM $ 0.00074
+0.38%
$ 2.5 million $ 55,316
Jun 23, 12 AM $ 0.000748
+1.85%
$ 2.53 million $ 55,577
Jun 22, 11 PM $ 0.000741
-0.74%
$ 2.5 million $ 54,177
Jun 22, 10 PM $ 0.000747
+1.32%
$ 2.53 million $ 56,505
Jun 22, 9 PM $ 0.000741
+0.65%
$ 2.5 million $ 54,591
Jun 22, 8 PM $ 0.000736
-2.14%
$ 2.49 million $ 53,150