cPen Historical Data

CPEN Page 20
Download
Date Close Price change Market cap Trading volume
Jun 18, 6 PM $ 0.00071
+0.66%
$ 2.4 million $ 56,565
Jun 18, 5 PM $ 0.000716
+0.72%
$ 2.42 million $ 59,402
Jun 18, 4 PM $ 0.000698
-1.68%
$ 2.36 million $ 59,917
Jun 18, 3 PM $ 0.0007
+0.57%
$ 2.36 million $ 58,341
Jun 18, 2 PM $ 0.000698
-1.08%
$ 2.36 million $ 57,618
Jun 18, 1 PM $ 0.000706
+0.48%
$ 2.39 million $ 61,511
Jun 18, 12 PM $ 0.000706
-1.13%
$ 2.39 million $ 60,666
Jun 18, 11 AM $ 0.000709
+0.83%
$ 2.4 million $ 61,818
Jun 18, 10 AM $ 0.000715
+0.71%
$ 2.42 million $ 60,657
Jun 18, 9 AM $ 0.0007
-1.68%
$ 2.37 million $ 57,413
Jun 18, 8 AM $ 0.000698
-1.77%
$ 2.36 million $ 57,644
Jun 18, 7 AM $ 0.000708
+0.11%
$ 2.39 million $ 59,514
Jun 18, 6 AM $ 0.000714
+0.65%
$ 2.41 million $ 61,108
Jun 18, 5 AM $ 0.000696
-2.46%
$ 2.35 million $ 58,949
Jun 18, 4 AM $ 0.000712
+0.22%
$ 2.41 million $ 59,789
Jun 18, 3 AM $ 0.000713
+1.06%
$ 2.41 million $ 60,914
Jun 18, 2 AM $ 0.000707
-0.87%
$ 2.39 million $ 60,236
Jun 18, 1 AM $ 0.000713
+2.46%
$ 2.41 million $ 61,013
Jun 18, 12 AM $ 0.000698
-0.87%
$ 2.36 million $ 60,262
Jun 17, 11 PM $ 0.000705
-0.97%
$ 2.38 million $ 60,874
Jun 17, 10 PM $ 0.000704
-1.23%
$ 2.38 million $ 61,355
Jun 17, 9 PM $ 0.000708
+1.02%
$ 2.39 million $ 59,266
Jun 17, 8 PM $ 0.000698
-1.64%
$ 2.36 million $ 60,234
Jun 17, 7 PM $ 0.000694
-2.18%
$ 2.35 million $ 58,228
Jun 17, 6 PM $ 0.000703
+0.60%
$ 2.37 million $ 56,843
Jun 17, 5 PM $ 0.000708
-0.98%
$ 2.39 million $ 55,947
Jun 17, 4 PM $ 0.000711
+2.17%
$ 2.4 million $ 56,630
Jun 17, 3 PM $ 0.000696
-2.06%
$ 2.35 million $ 56,509
Jun 17, 2 PM $ 0.000699
-1.98%
$ 2.36 million $ 54,820
Jun 17, 1 PM $ 0.000713
+0.01%
$ 2.41 million $ 57,264
Jun 17, 12 PM $ 0.000713
+1.31%
$ 2.41 million $ 56,809
Jun 17, 11 AM $ 0.000702
-1.09%
$ 2.37 million $ 58,371
Jun 17, 10 AM $ 0.000712
+0.01%
$ 2.41 million $ 58,594
Jun 17, 9 AM $ 0.000705
+0.69%
$ 2.38 million $ 55,649
Jun 17, 8 AM $ 0.000714
+0.79%
$ 2.41 million $ 58,707
Jun 17, 7 AM $ 0.000702
-1.08%
$ 2.37 million $ 58,079
Jun 17, 6 AM $ 0.000707
+0.04%
$ 2.39 million $ 59,108
Jun 17, 5 AM $ 0.000702
+0.56%
$ 2.37 million $ 57,254
Jun 17, 4 AM $ 0.000715
+2.98%
$ 2.42 million $ 59,019
Jun 17, 3 AM $ 0.000694
-1.80%
$ 2.35 million $ 56,180
Jun 17, 2 AM $ 0.000704
+0.72%
$ 2.38 million $ 57,345
Jun 17, 1 AM $ 0.000709
+0.94%
$ 2.4 million $ 55,851
Jun 17, 12 AM $ 0.000703
-1.48%
$ 2.38 million $ 57,374
Jun 16, 11 PM $ 0.000714
+2.51%
$ 2.41 million $ 58,968
Jun 16, 10 PM $ 0.000711
+0.75%
$ 2.4 million $ 56,999
Jun 16, 9 PM $ 0.000705
-0.28%
$ 2.38 million $ 58,967
Jun 16, 8 PM $ 0.000712
+1.22%
$ 2.4 million $ 58,552
Jun 16, 7 PM $ 0.000717
+1.46%
$ 2.42 million $ 61,141
Jun 16, 6 PM $ 0.000699
-0.04%
$ 2.36 million $ 58,894
Jun 16, 5 PM $ 0.000697
-1.06%
$ 2.36 million $ 58,558