cPen Historical Data

CPEN Page 18
Download
Date Close Price change Market cap Trading volume
Jun 22, 8 PM $ 0.000736
-2.14%
$ 2.49 million $ 53,150
Jun 22, 7 PM $ 0.000738
-1.19%
$ 2.49 million $ 55,046
Jun 22, 6 PM $ 0.000732
-1.28%
$ 2.47 million $ 53,831
Jun 22, 5 PM $ 0.000738
-1.41%
$ 2.49 million $ 53,883
Jun 22, 4 PM $ 0.000743
+0.52%
$ 2.51 million $ 53,135
Jun 22, 3 PM $ 0.000732
-1.33%
$ 2.47 million $ 55,732
Jun 22, 2 PM $ 0.000753
+2.13%
$ 2.54 million $ 57,325
Jun 22, 1 PM $ 0.000739
-0.34%
$ 2.5 million $ 55,225
Jun 22, 12 PM $ 0.000735
+4.52%
$ 2.48 million $ 54,364
Jun 22, 11 AM $ 0.000698
-2.35%
$ 2.36 million $ 51,941
Jun 22, 10 AM $ 0.000707
-0.86%
$ 2.39 million $ 53,342
Jun 22, 9 AM $ 0.000702
+0.24%
$ 2.37 million $ 53,306
Jun 22, 8 AM $ 0.000703
-0.11%
$ 2.37 million $ 53,262
Jun 22, 7 AM $ 0.000699
-0.99%
$ 2.36 million $ 54,299
Jun 22, 6 AM $ 0.000706
+0.13%
$ 2.39 million $ 54,612
Jun 22, 5 AM $ 0.000713
+2.22%
$ 2.41 million $ 55,215
Jun 22, 4 AM $ 0.000707
-0.72%
$ 2.39 million $ 55,014
Jun 22, 3 AM $ 0.000701
-1.30%
$ 2.37 million $ 56,044
Jun 22, 2 AM $ 0.000707
+0.43%
$ 2.39 million $ 55,505
Jun 22, 1 AM $ 0.000699
+0.32%
$ 2.36 million $ 53,956
Jun 22, 12 AM $ 0.000702
-1.22%
$ 2.37 million $ 54,382
Jun 21, 11 PM $ 0.000698
-1.65%
$ 2.36 million $ 55,599
Jun 21, 10 PM $ 0.000715
+0.52%
$ 2.41 million $ 55,359
Jun 21, 9 PM $ 0.000699
-1.09%
$ 2.36 million $ 55,677
Jun 21, 8 PM $ 0.000711
+1.83%
$ 2.4 million $ 56,844
Jun 21, 7 PM $ 0.000707
+1.89%
$ 2.39 million $ 56,408
Jun 21, 6 PM $ 0.000701
-0.55%
$ 2.37 million $ 55,790
Jun 21, 5 PM $ 0.000707
+1.09%
$ 2.39 million $ 56,970
Jun 21, 4 PM $ 0.000711
+0.71%
$ 2.4 million $ 56,710
Jun 21, 3 PM $ 0.000713
+1.95%
$ 2.41 million $ 56,106
Jun 21, 2 PM $ 0.000695
-1.91%
$ 2.35 million $ 54,787
Jun 21, 1 PM $ 0.000695
-2.44%
$ 2.35 million $ 55,715
Jun 21, 12 PM $ 0.0007
+0.55%
$ 2.37 million $ 60,047
Jun 21, 11 AM $ 0.000708
-1.04%
$ 2.39 million $ 58,274
Jun 21, 10 AM $ 0.000711
+0.42%
$ 2.4 million $ 58,864
Jun 21, 9 AM $ 0.000703
-1.51%
$ 2.37 million $ 54,546
Jun 21, 8 AM $ 0.0007
+0.81%
$ 2.37 million $ 53,874
Jun 21, 7 AM $ 0.000694
-1.53%
$ 2.35 million $ 50,712
Jun 21, 6 AM $ 0.000701
-1.48%
$ 2.37 million $ 51,445
Jun 21, 5 AM $ 0.000712
+0.79%
$ 2.41 million $ 52,265
Jun 21, 4 AM $ 0.000699
-0.75%
$ 2.36 million $ 51,311
Jun 21, 3 AM $ 0.0007
-1.13%
$ 2.37 million $ 50,727
Jun 21, 2 AM $ 0.000703
+0.89%
$ 2.38 million $ 50,945
Jun 21, 1 AM $ 0.000712
+1.40%
$ 2.41 million $ 51,591
Jun 21, 12 AM $ 0.000706
-0.63%
$ 2.39 million $ 52,981
Jun 20, 11 PM $ 0.000709
+0.44%
$ 2.4 million $ 52,522
Jun 20, 10 PM $ 0.000694
-0.29%
$ 2.34 million $ 51,919
Jun 20, 9 PM $ 0.000703
-1.07%
$ 2.37 million $ 52,169
Jun 20, 8 PM $ 0.000698
+0.17%
$ 2.36 million $ 53,886
Jun 20, 7 PM $ 0.000695
-1.67%
$ 2.35 million $ 53,433