cPen Historical Data

CPEN Page 21
Download
Date Close Price change Market cap Trading volume
Jul 4, 9 AM $0.000875
-0.43%
$2.96 million $57,529
Jul 4, 8 AM $0.000879
-1.47%
$2.97 million $56,929
Jul 4, 7 AM $0.000892
+2.58%
$3.01 million $57,583
Jul 4, 6 AM $0.00087
-1.65%
$2.94 million $54,917
Jul 4, 5 AM $0.000884
-0.45%
$2.99 million $54,467
Jul 4, 4 AM $0.000888
+2.18%
$3 million $53,300
Jul 4, 3 AM $0.000869
-1.05%
$2.94 million $51,726
Jul 4, 2 AM $0.000879
+0.39%
$2.97 million $52,470
Jul 4, 1 AM $0.000875
-0.50%
$2.96 million $52,413
Jul 4, 12 AM $0.00088
+0.18%
$2.97 million $52,465
Jul 3, 11 PM $0.000878
-0.60%
$2.97 million $53,972
Jul 3, 10 PM $0.000883
-0.42%
$2.98 million $55,144
Jul 3, 9 PM $0.000887
+1.05%
$3 million $55,804
Jul 3, 8 PM $0.000878
+0.54%
$2.97 million $55,200
Jul 3, 7 PM $0.000873
-0.90%
$2.95 million $54,184
Jul 3, 6 PM $0.000881
-0.97%
$2.98 million $54,604
Jul 3, 5 PM $0.00089
+1.34%
$3.01 million $55,265
Jul 3, 4 PM $0.000878
-0.20%
$2.97 million $54,690
Jul 3, 3 PM $0.000879
-0.24%
$2.97 million $54,848
Jul 3, 2 PM $0.000882
-0.85%
$2.98 million $52,084
Jul 3, 1 PM $0.000889
+1.82%
$3.01 million $53,582
Jul 3, 12 PM $0.000873
-0.85%
$2.95 million $53,928
Jul 3, 11 AM $0.000881
-0.47%
$2.98 million $53,891
Jul 3, 10 AM $0.000885
-0.35%
$2.99 million $53,139
Jul 3, 9 AM $0.000888
+0.86%
$3 million $54,096
Jul 3, 8 AM $0.00088
+0.34%
$2.98 million $54,634
Jul 3, 7 AM $0.000877
+0.76%
$2.97 million $54,756
Jul 3, 6 AM $0.000871
-0.12%
$2.94 million $54,973
Jul 3, 5 AM $0.000872
-0.66%
$2.95 million $54,986
Jul 3, 4 AM $0.000878
-1.92%
$2.97 million $56,420
Jul 3, 3 AM $0.000876
-1.90%
$2.96 million $56,665
Jul 3, 2 AM $0.000893
+0.46%
$3.02 million $58,006
Jul 3, 1 AM $0.000889
+0.90%
$3 million $56,808
Jul 3, 12 AM $0.000881
-1.44%
$2.98 million $57,407
Jul 2, 11 PM $0.000893
-0.25%
$3.02 million $56,875
Jul 2, 10 PM $0.000896
+1.69%
$3.03 million $56,576
Jul 2, 9 PM $0.000881
-0.11%
$2.98 million $55,572
Jul 2, 8 PM $0.000882
-1.41%
$2.98 million $55,863
Jul 2, 7 PM $0.000894
+1.22%
$3.02 million $56,909
Jul 2, 6 PM $0.000884
-1.49%
$2.99 million $56,225
Jul 2, 5 PM $0.000897
+0.51%
$3.03 million $57,669
Jul 2, 4 PM $0.000892
+1.19%
$3.02 million $56,827
Jul 2, 3 PM $0.000882
-0.83%
$2.98 million $55,576
Jul 2, 2 PM $0.000889
-0.82%
$3.01 million $55,780
Jul 2, 1 PM $0.000897
+0.77%
$3.03 million $56,930
Jul 2, 12 PM $0.000889
+0.50%
$3 million $55,059
Jul 2, 11 AM $0.000884
-0.37%
$2.99 million $55,729
Jul 2, 10 AM $0.000894
+0.80%
$3.02 million $55,138
Jul 2, 9 AM $0.000891
-0.56%
$3.01 million $56,212
Jul 2, 8 AM $0.000887
-1.08%
$3 million $56,574