cPen Historical Data

CPEN Page 22
Download
Date Close Price change Market cap Trading volume
Jul 2, 7 AM $0.000894
+0.38%
$3.02 million $57,010
Jul 2, 6 AM $0.000888
-0.27%
$3 million $57,710
Jul 2, 5 AM $0.000892
-0.18%
$3.01 million $58,425
Jul 2, 4 AM $0.000883
-0.54%
$2.98 million $58,756
Jul 2, 3 AM $0.000887
-0.43%
$3 million $57,147
Jul 2, 2 AM $0.000881
-1.21%
$2.98 million $57,285
Jul 2, 1 AM $0.000893
+0.46%
$3.02 million $56,966
Jul 2, 12 AM $0.000894
-0.18%
$3.02 million $55,682
Jul 1, 11 PM $0.000895
+0.29%
$3.03 million $57,750
Jul 1, 10 PM $0.00089
-0.13%
$3.01 million $56,404
Jul 1, 9 PM $0.000886
-0.67%
$3 million $56,723
Jul 1, 8 PM $0.000892
-0.44%
$3.01 million $56,079
Jul 1, 7 PM $0.000882
-1.24%
$2.98 million $55,679
Jul 1, 6 PM $0.000893
+1.11%
$3.02 million $54,951
Jul 1, 5 PM $0.000888
+0.00%
$3 million $54,386
Jul 1, 4 PM $0.000883
-1.29%
$2.98 million $56,040
Jul 1, 3 PM $0.000894
+1.06%
$3.02 million $57,054
Jul 1, 2 PM $0.00089
+0.13%
$3.01 million $54,802
Jul 1, 1 PM $0.000889
-0.65%
$3 million $57,993
Jul 1, 12 PM $0.000896
-0.01%
$3.03 million $57,013
Jul 1, 11 AM $0.000897
+0.80%
$3.03 million $57,088
Jul 1, 10 AM $0.000889
+0.14%
$3 million $57,460
Jul 1, 9 AM $0.000885
-1.01%
$2.99 million $55,896
Jul 1, 8 AM $0.000894
+0.46%
$3.02 million $59,880
Jul 1, 7 AM $0.00089
-0.10%
$3.01 million $56,528
Jul 1, 6 AM $0.000894
-0.17%
$3.02 million $57,146
Jul 1, 5 AM $0.000895
+0.51%
$3.03 million $57,879
Jul 1, 4 AM $0.000896
+0.61%
$3.03 million $57,438
Jul 1, 3 AM $0.000883
-1.17%
$2.98 million $56,962
Jul 1, 2 AM $0.000881
-0.20%
$2.98 million $57,360
Jul 1, 1 AM $0.000883
+0.32%
$2.98 million $64,568
Jul 1, 12 AM $0.000897
+0.39%
$3.03 million $58,496
Jun 30, 11 PM $0.000886
-0.50%
$2.99 million $59,175
Jun 30, 10 PM $0.000896
+1.01%
$3.03 million $59,306
Jun 30, 9 PM $0.000889
+0.41%
$3.01 million $59,038
Jun 30, 8 PM $0.000872
-1.48%
$2.95 million $59,206
Jun 30, 7 PM $0.000872
-0.23%
$2.95 million $60,466
Jun 30, 6 PM $0.000874
-0.27%
$2.95 million $65,818
Jun 30, 5 PM $0.000876
-1.28%
$2.96 million $65,626
Jun 30, 4 PM $0.000872
-0.27%
$2.95 million $59,844
Jun 30, 3 PM $0.000894
+1.66%
$3.02 million $58,909
Jun 30, 2 PM $0.000895
+1.28%
$3.02 million $60,256
Jun 30, 1 PM $0.000889
+4.21%
$3.01 million $59,042
Jun 30, 12 PM $0.000853
+6.37%
$2.88 million $6,025
Jun 30, 7 AM $0.000728
-2.01%
$2.46 million $50,227
Jun 30, 6 AM $0.000743
+2.38%
$2.51 million $50,924
Jun 30, 5 AM $0.000725
-2.28%
$2.45 million $49,401
Jun 30, 4 AM $0.000742
+0.33%
$2.51 million $50,563
Jun 30, 3 AM $0.00074
+2.09%
$2.5 million $51,160
Jun 30, 2 AM $0.000725
-2.48%
$2.45 million $50,201