cPen Historical Data

CPEN Page 2
Download
Date Close Price change Market cap Trading volume
Jul 25, 2 PM $ 0.000996
+5.87%
$ 3.37 million $ 2,106
Jul 25, 1 PM $ 0.000941
+0.00%
$ 3.18 million $ 2,062
Jul 25, 12 PM $ 0.000976
+3.52%
$ 3.3 million $ 2,096
Jul 25, 11 AM $ 0.000943
+0.16%
$ 3.19 million $ 2,032
Jul 25, 10 AM $ 0.000941
-0.48%
$ 3.18 million $ 2,032
Jul 25, 9 AM $ 0.000933
-3.04%
$ 3.15 million $ 2,124
Jul 25, 8 AM $ 0.000963
+3.01%
$ 3.25 million $ 2,139
Jul 25, 7 AM $ 0.000935
+0.04%
$ 3.16 million $ 1,745
Jul 25, 6 AM $ 0.000937
+0.09%
$ 3.17 million $ 1,583
Jul 25, 5 AM $ 0.000928
-5.98%
$ 3.14 million $ 1,825
Jul 25, 4 AM $ 0.000987
+0.00%
$ 3.34 million $ 1,813
Jul 25, 3 AM $ 0.000987
+0.00%
$ 3.34 million $ 1,876
Jul 25, 2 AM $ 0.000987
+0.00%
$ 3.34 million $ 1,988
Jul 25, 1 AM $ 0.000987
+0.00%
$ 3.34 million $ 2,050
Jul 25, 12 AM $ 0.000987
+7.27%
$ 3.34 million $ 2,050
Jul 24, 11 PM $ 0.00092
+1.05%
$ 3.11 million $ 1,960
Jul 24, 10 PM $ 0.000911
-5.79%
$ 3.08 million $ 1,852
Jul 24, 9 PM $ 0.000967
+5.04%
$ 3.27 million $ 1,810
Jul 24, 8 PM $ 0.00092
+1.68%
$ 3.11 million $ 1,722
Jul 24, 7 PM $ 0.000905
-1.91%
$ 3.06 million $ 1,778
Jul 24, 6 PM $ 0.000923
+0.00%
$ 3.12 million $ 1,794
Jul 24, 5 PM $ 0.000923
-0.39%
$ 3.12 million $ 1,871
Jul 24, 4 PM $ 0.000926
-1.65%
$ 3.13 million $ 2,306
Jul 24, 3 PM $ 0.000942
+1.14%
$ 3.18 million $ 2,170
Jul 24, 2 PM $ 0.000916
+0.24%
$ 3.09 million $ 1,927
Jul 24, 1 PM $ 0.000906
-3.03%
$ 3.06 million $ 1,836
Jul 24, 12 PM $ 0.000934
-3.06%
$ 3.16 million $ 1,837
Jul 24, 11 AM $ 0.000964
+0.00%
$ 3.26 million $ 1,804
Jul 24, 10 AM $ 0.000964
+5.99%
$ 3.26 million $ 1,807
Jul 24, 9 AM $ 0.000909
-0.79%
$ 3.07 million $ 1,630
Jul 24, 8 AM $ 0.000916
+0.00%
$ 3.1 million $ 1,581
Jul 24, 7 AM $ 0.000916
+0.83%
$ 3.1 million $ 1,686
Jul 24, 6 AM $ 0.000909
-1.29%
$ 3.07 million $ 1,713
Jul 24, 5 AM $ 0.000921
-4.75%
$ 3.11 million $ 1,698
Jul 24, 4 AM $ 0.000967
+2.88%
$ 3.27 million $ 1,500
Jul 24, 3 AM $ 0.00094
+0.00%
$ 3.18 million $ 1,450
Jul 24, 2 AM $ 0.00094
+0.00%
$ 3.18 million $ 1,338
Jul 24, 1 AM $ 0.00094
+1.25%
$ 3.18 million $ 1,338
Jul 24, 12 AM $ 0.000928
+0.00%
$ 3.14 million $ 1,275
Jul 23, 11 PM $ 0.000928
+2.75%
$ 3.14 million $ 1,275
Jul 23, 10 PM $ 0.000903
+0.50%
$ 3.05 million $ 1,248
Jul 23, 9 PM $ 0.000899
-1.89%
$ 3.04 million $ 1,234
Jul 23, 8 PM $ 0.000916
+0.00%
$ 3.1 million $ 1,208
Jul 23, 7 PM $ 0.000916
+2.03%
$ 3.1 million $ 1,260
Jul 23, 6 PM $ 0.000898
-0.02%
$ 3.03 million $ 1,141
Jul 23, 5 PM $ 0.000924
+2.60%
$ 3.12 million $ 1,076
Jul 23, 4 PM $ 0.000927
+2.94%
$ 3.13 million $ 662
Jul 23, 3 PM $ 0.000901
+0.03%
$ 3.04 million $ 620
Jul 23, 2 PM $ 0.0009
+0.00%
$ 3.04 million $ 629
Jul 23, 1 PM $ 0.0009
-0.19%
$ 3.04 million $ 947