cPen Historical Data

CPEN Page 19
Download
Date Close Price change Market cap Trading volume
Jul 8, 2 PM $0.000846
+0.22%
$2.86 million $3,037
Jul 8, 1 PM $0.000844
+4.00%
$2.85 million $3,004
Jul 8, 12 PM $0.000812
-0.82%
$2.74 million $3,149
Jul 8, 11 AM $0.000819
+0.47%
$2.77 million $3,199
Jul 8, 10 AM $0.000815
-0.11%
$2.75 million $3,448
Jul 8, 9 AM $0.000816
+3.85%
$2.76 million $3,457
Jul 8, 8 AM $0.000785
-0.99%
$2.65 million $3,253
Jul 8, 7 AM $0.000793
+3.76%
$2.68 million $4,557
Jul 8, 6 AM $0.000765
-0.01%
$2.58 million $3,841
Jul 8, 5 AM $0.000765
-0.67%
$2.58 million $4,200
Jul 8, 4 AM $0.00077
-0.40%
$2.6 million $4,163
Jul 8, 3 AM $0.000773
+0.50%
$2.61 million $4,166
Jul 8, 2 AM $0.000764
-1.04%
$2.58 million $4,113
Jul 8, 1 AM $0.000772
-1.72%
$2.61 million $4,086
Jul 8, 12 AM $0.00079
+0.57%
$2.67 million $4,022
Jul 7, 11 PM $0.000786
+0.08%
$2.65 million $3,988
Jul 7, 10 PM $0.000785
+0.76%
$2.65 million $3,896
Jul 7, 9 PM $0.000779
-1.53%
$2.63 million $3,860
Jul 7, 8 PM $0.000791
-0.06%
$2.67 million $55,661
Jul 7, 7 PM $0.000791
+0.18%
$2.67 million $55,622
Jul 7, 6 PM $0.000794
-0.27%
$2.68 million $55,596
Jul 7, 5 PM $0.000794
-0.25%
$2.68 million $55,613
Jul 7, 4 PM $0.000796
+1.31%
$2.69 million $55,628
Jul 7, 2 PM $0.000844
+0.70%
$2.85 million $51,228
Jul 7, 1 PM $0.000844
-1.61%
$2.85 million $51,319
Jul 7, 12 PM $0.000849
-0.60%
$2.87 million $50,940
Jul 7, 11 AM $0.000858
+1.76%
$2.9 million $52,327
Jul 7, 10 AM $0.000848
-1.03%
$2.86 million $51,586
Jul 7, 9 AM $0.000854
+0.00%
$2.89 million $53,758
Jul 7, 8 AM $0.000858
+0.89%
$2.9 million $53,582
Jul 7, 7 AM $0.000845
-0.06%
$2.86 million $55,105
Jul 7, 6 AM $0.000846
-3.56%
$2.86 million $55,010
Jul 7, 5 AM $0.000877
-1.58%
$2.96 million $56,478
Jul 7, 4 AM $0.000891
+1.40%
$3.01 million $57,006
Jul 7, 3 AM $0.000878
+0.20%
$2.97 million $55,579
Jul 7, 2 AM $0.000877
+0.41%
$2.96 million $54,810
Jul 7, 1 AM $0.000873
-2.16%
$2.95 million $54,200
Jul 7, 12 AM $0.000892
+0.83%
$3.02 million $55,557
Jul 6, 11 PM $0.000885
-0.21%
$2.99 million $54,869
Jul 6, 10 PM $0.000887
+1.18%
$3 million $55,663
Jul 6, 9 PM $0.000877
-0.55%
$2.96 million $54,669
Jul 6, 8 PM $0.000881
+0.43%
$2.98 million $54,884
Jul 6, 7 PM $0.000878
+0.68%
$2.97 million $54,912
Jul 6, 6 PM $0.000872
-1.32%
$2.95 million $53,656
Jul 6, 5 PM $0.000883
-0.35%
$2.99 million $54,870
Jul 6, 4 PM $0.000886
+0.25%
$3 million $54,929
Jul 6, 3 PM $0.000884
+1.60%
$2.99 million $54,778
Jul 6, 2 PM $0.00087
-0.90%
$2.94 million $54,724
Jul 6, 1 PM $0.000878
-0.78%
$2.97 million $55,614
Jul 6, 12 PM $0.000885
-0.43%
$2.99 million $56,090