cPen Historical Data

CPEN Page 17
Download
Date Close Price change Market cap Trading volume
Jul 12, 6 PM $0.000807
-0.09%
$2.73 million $1,752
Jul 12, 5 PM $0.000807
-0.79%
$2.73 million $1,694
Jul 12, 4 PM $0.000814
+0.00%
$2.75 million $1,705
Jul 12, 3 PM $0.000814
+0.15%
$2.75 million $1,726
Jul 12, 2 PM $0.000818
-0.10%
$2.76 million $1,597
Jul 12, 1 PM $0.000818
+3.01%
$2.77 million $1,592
Jul 12, 12 PM $0.000794
-1.45%
$2.68 million $1,404
Jul 12, 11 AM $0.000806
-0.20%
$2.72 million $1,412
Jul 12, 10 AM $0.000808
+0.46%
$2.73 million $1,115
Jul 12, 9 AM $0.000804
+0.00%
$2.72 million $947
Jul 12, 8 AM $0.000804
+0.00%
$2.72 million $1,069
Jul 12, 7 AM $0.000804
+0.41%
$2.72 million $1,234
Jul 12, 6 AM $0.000801
-1.01%
$2.71 million $1,230
Jul 12, 5 AM $0.000809
+0.00%
$2.73 million $1,221
Jul 12, 4 AM $0.000809
-0.17%
$2.73 million $1,279
Jul 12, 3 AM $0.000811
+0.33%
$2.74 million $1,269
Jul 12, 2 AM $0.000808
+0.94%
$2.73 million $1,240
Jul 12, 1 AM $0.0008
+0.00%
$2.7 million $1,207
Jul 12, 12 AM $0.000804
-1.76%
$2.72 million $1,194
Jul 11, 11 PM $0.000819
-0.17%
$2.77 million $1,177
Jul 11, 10 PM $0.00082
-0.01%
$2.77 million $1,200
Jul 11, 9 PM $0.00082
-0.15%
$2.77 million $1,281
Jul 11, 8 PM $0.000819
+0.00%
$2.77 million $1,273
Jul 11, 7 PM $0.000819
-0.44%
$2.77 million $1,316
Jul 11, 6 PM $0.000822
+0.00%
$2.78 million $1,302
Jul 11, 5 PM $0.000822
-0.02%
$2.78 million $1,372
Jul 11, 4 PM $0.000822
-0.05%
$2.78 million $1,389
Jul 11, 3 PM $0.00082
-0.74%
$2.77 million $1,409
Jul 11, 2 PM $0.000826
-0.61%
$2.79 million $1,475
Jul 11, 1 PM $0.000832
+2.98%
$2.81 million $1,608
Jul 11, 12 PM $0.000808
-0.91%
$2.73 million $1,627
Jul 11, 11 AM $0.000815
-0.16%
$2.75 million $1,686
Jul 11, 10 AM $0.000816
-0.01%
$2.76 million $1,768
Jul 11, 9 AM $0.000816
-1.22%
$2.76 million $1,795
Jul 11, 8 AM $0.000826
+0.19%
$2.79 million $2,140
Jul 11, 7 AM $0.000825
+0.04%
$2.79 million $2,222
Jul 11, 6 AM $0.000825
+0.05%
$2.79 million $2,524
Jul 11, 5 AM $0.000824
-0.02%
$2.79 million $2,676
Jul 11, 4 AM $0.000824
+0.52%
$2.79 million $2,827
Jul 11, 3 AM $0.00082
+0.00%
$2.77 million $2,827
Jul 11, 2 AM $0.00082
+0.00%
$2.77 million $3,307
Jul 11, 1 AM $0.00082
+0.00%
$2.77 million $3,307
Jul 11, 12 AM $0.00082
+0.06%
$2.77 million $3,363
Jul 10, 11 PM $0.00082
-0.33%
$2.77 million $3,450
Jul 10, 10 PM $0.000822
-0.53%
$2.78 million $4,001
Jul 10, 9 PM $0.000827
-0.11%
$2.79 million $4,089
Jul 10, 8 PM $0.000828
+0.00%
$2.8 million $4,222
Jul 10, 7 PM $0.000829
+0.00%
$2.8 million $4,179
Jul 10, 6 PM $0.000829
+0.35%
$2.8 million $4,149
Jul 10, 5 PM $0.000826
-0.01%
$2.79 million $4,173