cPen Historical Data

CPEN Page 19
Download
Date Close Price change Market cap Trading volume
Jun 20, 7 PM $ 0.000695
-1.67%
$ 2.35 million $ 53,433
Jun 20, 6 PM $ 0.000696
-0.71%
$ 2.35 million $ 54,499
Jun 20, 5 PM $ 0.000697
+0.01%
$ 2.36 million $ 54,248
Jun 20, 4 PM $ 0.000699
-0.54%
$ 2.36 million $ 54,092
Jun 20, 3 PM $ 0.000701
+0.74%
$ 2.37 million $ 55,686
Jun 20, 2 PM $ 0.000696
+0.17%
$ 2.35 million $ 56,243
Jun 20, 1 PM $ 0.000695
-0.48%
$ 2.35 million $ 55,497
Jun 20, 12 PM $ 0.000698
-2.32%
$ 2.36 million $ 56,705
Jun 20, 11 AM $ 0.000714
+0.35%
$ 2.41 million $ 58,376
Jun 20, 10 AM $ 0.000698
-0.60%
$ 2.36 million $ 58,455
Jun 20, 9 AM $ 0.000699
-0.56%
$ 2.36 million $ 58,942
Jun 20, 8 AM $ 0.000709
+2.01%
$ 2.39 million $ 59,974
Jun 20, 7 AM $ 0.000697
-0.44%
$ 2.36 million $ 59,522
Jun 20, 6 AM $ 0.000695
-1.37%
$ 2.35 million $ 60,158
Jun 20, 5 AM $ 0.000711
+1.01%
$ 2.4 million $ 60,481
Jun 20, 4 AM $ 0.000703
-1.36%
$ 2.38 million $ 61,357
Jun 20, 3 AM $ 0.000713
+1.87%
$ 2.41 million $ 62,589
Jun 20, 2 AM $ 0.000715
+2.20%
$ 2.42 million $ 62,949
Jun 20, 1 AM $ 0.000702
+1.15%
$ 2.37 million $ 61,691
Jun 20, 12 AM $ 0.000708
+1.71%
$ 2.39 million $ 60,606
Jun 19, 11 PM $ 0.000709
+0.72%
$ 2.4 million $ 60,790
Jun 19, 10 PM $ 0.000724
+1.93%
$ 2.45 million $ 61,638
Jun 19, 9 PM $ 0.000711
+0.45%
$ 2.4 million $ 61,641
Jun 19, 8 PM $ 0.000708
-0.70%
$ 2.39 million $ 60,526
Jun 19, 7 PM $ 0.000702
-1.57%
$ 2.37 million $ 61,089
Jun 19, 6 PM $ 0.000696
-0.91%
$ 2.35 million $ 61,439
Jun 19, 5 PM $ 0.000702
-1.79%
$ 2.37 million $ 60,046
Jun 19, 4 PM $ 0.000711
+1.00%
$ 2.4 million $ 61,827
Jun 19, 3 PM $ 0.000715
+1.65%
$ 2.41 million $ 60,544
Jun 19, 2 PM $ 0.000703
-0.85%
$ 2.38 million $ 60,121
Jun 19, 1 PM $ 0.000709
+1.25%
$ 2.4 million $ 59,348
Jun 19, 12 PM $ 0.000708
+1.17%
$ 2.39 million $ 58,580
Jun 19, 11 AM $ 0.000703
-1.65%
$ 2.38 million $ 57,789
Jun 19, 10 AM $ 0.000704
+1.15%
$ 2.38 million $ 59,121
Jun 19, 9 AM $ 0.000697
-1.40%
$ 2.36 million $ 56,430
Jun 19, 8 AM $ 0.000707
+1.33%
$ 2.39 million $ 56,018
Jun 19, 7 AM $ 0.000701
-0.38%
$ 2.37 million $ 55,612
Jun 19, 6 AM $ 0.000712
-0.42%
$ 2.41 million $ 55,432
Jun 19, 5 AM $ 0.000715
+1.01%
$ 2.42 million $ 57,408
Jun 19, 4 AM $ 0.000708
+1.13%
$ 2.39 million $ 55,954
Jun 19, 3 AM $ 0.000704
+0.84%
$ 2.38 million $ 54,085
Jun 19, 2 AM $ 0.00071
+0.31%
$ 2.4 million $ 54,802
Jun 19, 1 AM $ 0.000705
+1.23%
$ 2.38 million $ 55,409
Jun 19, 12 AM $ 0.000711
+0.95%
$ 2.4 million $ 55,203
Jun 18, 11 PM $ 0.000704
+1.04%
$ 2.38 million $ 54,055
Jun 18, 10 PM $ 0.000701
-1.08%
$ 2.37 million $ 55,187
Jun 18, 9 PM $ 0.000708
-0.58%
$ 2.39 million $ 58,300
Jun 18, 8 PM $ 0.000702
+0.23%
$ 2.37 million $ 57,553
Jun 18, 7 PM $ 0.000703
-0.10%
$ 2.37 million $ 55,696
Jun 18, 6 PM $ 0.00071
+0.66%
$ 2.4 million $ 56,565