cPen Historical Data

CPEN Page 20
Download
Date Close Price change Market cap Trading volume
Jul 6, 11 AM $0.000889
+0.69%
$3 million $55,339
Jul 6, 10 AM $0.000892
+0.20%
$3.01 million $54,841
Jul 6, 9 AM $0.00089
+0.14%
$3.01 million $53,188
Jul 6, 8 AM $0.000889
-0.18%
$3 million $52,666
Jul 6, 7 AM $0.000891
-0.15%
$3.01 million $52,446
Jul 6, 6 AM $0.000887
+1.02%
$3 million $52,340
Jul 6, 5 AM $0.000877
-0.78%
$2.96 million $51,877
Jul 6, 4 AM $0.000878
+0.11%
$2.97 million $51,683
Jul 6, 3 AM $0.000892
-0.06%
$3.01 million $52,739
Jul 6, 2 AM $0.000893
-0.40%
$3.02 million $52,229
Jul 6, 1 AM $0.000896
+0.25%
$3.03 million $53,642
Jul 6, 12 AM $0.000894
+1.71%
$3.02 million $53,417
Jul 5, 11 PM $0.000879
+0.61%
$2.97 million $53,716
Jul 5, 10 PM $0.000874
-1.26%
$2.95 million $53,854
Jul 5, 9 PM $0.000878
-1.38%
$2.97 million $54,271
Jul 5, 8 PM $0.00087
-1.93%
$2.94 million $53,574
Jul 5, 7 PM $0.000878
-0.15%
$2.97 million $54,944
Jul 5, 6 PM $0.00088
+0.06%
$2.97 million $54,703
Jul 5, 5 PM $0.000883
+0.82%
$2.98 million $54,623
Jul 5, 4 PM $0.000876
+0.74%
$2.96 million $54,483
Jul 5, 3 PM $0.000869
-2.10%
$2.94 million $54,900
Jul 5, 2 PM $0.000888
+1.10%
$3 million $56,531
Jul 5, 1 PM $0.000878
-1.09%
$2.97 million $55,647
Jul 5, 12 PM $0.000888
+1.12%
$3 million $56,141
Jul 5, 11 AM $0.000888
+1.40%
$3 million $55,847
Jul 5, 10 AM $0.000876
+0.68%
$2.96 million $54,597
Jul 5, 9 AM $0.000871
-1.79%
$2.94 million $54,890
Jul 5, 8 AM $0.000884
-0.64%
$2.99 million $55,846
Jul 5, 7 AM $0.00089
-0.35%
$3.01 million $56,101
Jul 5, 6 AM $0.000893
+0.12%
$3.02 million $57,689
Jul 5, 5 AM $0.000892
+1.93%
$3.01 million $58,127
Jul 5, 4 AM $0.000875
-0.57%
$2.96 million $58,542
Jul 5, 3 AM $0.00088
+0.34%
$2.97 million $59,240
Jul 5, 2 AM $0.000877
-0.68%
$2.96 million $59,577
Jul 5, 1 AM $0.000883
-0.29%
$2.99 million $59,486
Jul 5, 12 AM $0.000886
+1.40%
$2.99 million $59,458
Jul 4, 11 PM $0.000874
-2.31%
$2.95 million $57,937
Jul 4, 10 PM $0.000894
+1.06%
$3.02 million $58,945
Jul 4, 9 PM $0.000885
-0.68%
$2.99 million $57,127
Jul 4, 8 PM $0.000891
+0.02%
$3.01 million $57,772
Jul 4, 7 PM $0.000891
+0.50%
$3.01 million $59,368
Jul 4, 6 PM $0.000886
-0.89%
$3 million $58,345
Jul 4, 5 PM $0.000894
+2.67%
$3.02 million $58,586
Jul 4, 4 PM $0.000871
-1.24%
$2.94 million $56,957
Jul 4, 3 PM $0.000882
+0.77%
$2.98 million $58,538
Jul 4, 2 PM $0.000875
-2.15%
$2.96 million $58,653
Jul 4, 1 PM $0.000895
+1.93%
$3.02 million $59,854
Jul 4, 12 PM $0.000878
+0.00%
$2.97 million $57,946
Jul 4, 11 AM $0.000878
-1.71%
$2.97 million $58,793
Jul 4, 10 AM $0.000893
+2.01%
$3.02 million $59,943