cPen Historical Data

CPEN Page 2
Download
Date Close Price change Market cap Trading volume
Jun 8, 3 AM $ 0.000686
-0.68%
$ 2.32 million $ 56,233
Jun 8, 2 AM $ 0.000689
+0.54%
$ 2.33 million $ 58,957
Jun 8, 1 AM $ 0.00069
-1.81%
$ 2.33 million $ 56,576
Jun 8, 12 AM $ 0.000697
-0.25%
$ 2.36 million $ 58,949
Jun 7, 11 PM $ 0.000699
+0.04%
$ 2.36 million $ 58,805
Jun 7, 10 PM $ 0.000699
+0.86%
$ 2.36 million $ 58,570
Jun 7, 9 PM $ 0.000686
-0.53%
$ 2.32 million $ 58,396
Jun 7, 8 PM $ 0.000701
+0.25%
$ 2.37 million $ 58,113
Jun 7, 7 PM $ 0.0007
+0.85%
$ 2.36 million $ 59,488
Jun 7, 6 PM $ 0.000684
-2.62%
$ 2.31 million $ 59,091
Jun 7, 5 PM $ 0.000695
-1.13%
$ 2.35 million $ 58,562
Jun 7, 4 PM $ 0.00069
-0.09%
$ 2.33 million $ 58,740
Jun 7, 3 PM $ 0.000692
+0.12%
$ 2.34 million $ 57,802
Jun 7, 2 PM $ 0.000692
-0.35%
$ 2.34 million $ 58,214
Jun 7, 1 PM $ 0.000701
+2.48%
$ 2.37 million $ 58,338
Jun 7, 12 PM $ 0.000684
-0.31%
$ 2.31 million $ 57,227
Jun 7, 11 AM $ 0.000697
+0.28%
$ 2.35 million $ 57,149
Jun 7, 10 AM $ 0.000694
-0.36%
$ 2.35 million $ 58,188
Jun 7, 9 AM $ 0.000697
+0.19%
$ 2.36 million $ 58,149
Jun 7, 8 AM $ 0.000699
+2.00%
$ 2.36 million $ 57,418
Jun 7, 7 AM $ 0.000693
+0.70%
$ 2.34 million $ 55,728
Jun 7, 6 AM $ 0.000696
+0.17%
$ 2.35 million $ 57,244
Jun 7, 5 AM $ 0.000695
+0.48%
$ 2.35 million $ 57,211
Jun 7, 4 AM $ 0.00069
+0.64%
$ 2.33 million $ 56,511
Jun 7, 3 AM $ 0.00069
+0.19%
$ 2.33 million $ 56,825
Jun 7, 2 AM $ 0.000688
+0.04%
$ 2.32 million $ 55,310
Jun 7, 1 AM $ 0.000685
-0.71%
$ 2.31 million $ 56,349
Jun 7, 12 AM $ 0.000688
-2.00%
$ 2.33 million $ 56,509
Jun 6, 11 PM $ 0.000695
-0.18%
$ 2.35 million $ 56,848
Jun 6, 10 PM $ 0.000701
+0.59%
$ 2.37 million $ 57,146
Jun 6, 9 PM $ 0.000684
-2.29%
$ 2.31 million $ 57,524
Jun 6, 8 PM $ 0.000694
-0.16%
$ 2.35 million $ 56,079
Jun 6, 7 PM $ 0.000697
+1.82%
$ 2.36 million $ 54,748
Jun 6, 6 PM $ 0.000695
+0.43%
$ 2.35 million $ 54,748
Jun 6, 5 PM $ 0.000685
-1.65%
$ 2.31 million $ 54,788
Jun 6, 4 PM $ 0.000701
+0.78%
$ 2.37 million $ 55,180
Jun 6, 3 PM $ 0.000694
-1.12%
$ 2.34 million $ 55,225
Jun 6, 2 PM $ 0.000687
+0.06%
$ 2.32 million $ 55,557
Jun 6, 1 PM $ 0.000698
+0.59%
$ 2.36 million $ 53,998
Jun 6, 12 PM $ 0.000686
-1.25%
$ 2.32 million $ 54,562
Jun 6, 11 AM $ 0.000689
-0.47%
$ 2.33 million $ 56,177
Jun 6, 10 AM $ 0.000693
+0.86%
$ 2.34 million $ 55,708
Jun 6, 9 AM $ 0.000699
+0.27%
$ 2.36 million $ 55,061
Jun 6, 8 AM $ 0.000694
+0.14%
$ 2.35 million $ 56,218
Jun 6, 7 AM $ 0.000695
+0.48%
$ 2.35 million $ 55,793
Jun 6, 6 AM $ 0.00069
+0.02%
$ 2.33 million $ 56,353
Jun 6, 5 AM $ 0.000688
-1.38%
$ 2.33 million $ 56,222
Jun 6, 4 AM $ 0.000693
-0.87%
$ 2.34 million $ 57,217
Jun 6, 3 AM $ 0.000695
+1.24%
$ 2.35 million $ 58,317
Jun 6, 2 AM $ 0.000687
-2.16%
$ 2.32 million $ 57,115