cPen Historical Data

CPEN Page 23
Download
Date Close Price change Market cap Trading volume
Jun 30, 1 AM $0.000743
+0.03%
$2.51 million $52,012
Jun 30, 12 AM $0.000743
+2.29%
$2.51 million $51,474
Jun 29, 11 PM $0.000726
-2.44%
$2.45 million $50,704
Jun 29, 10 PM $0.000744
+2.02%
$2.52 million $51,404
Jun 29, 9 PM $0.00073
-1.44%
$2.47 million $50,775
Jun 29, 8 PM $0.00074
+1.81%
$2.5 million $50,598
Jun 29, 7 PM $0.000727
-0.08%
$2.46 million $49,445
Jun 29, 6 PM $0.000728
-1.11%
$2.46 million $49,171
Jun 29, 5 PM $0.000736
+1.42%
$2.49 million $50,577
Jun 29, 4 PM $0.000726
-2.23%
$2.45 million $49,307
Jun 29, 3 PM $0.000742
+0.24%
$2.51 million $51,561
Jun 29, 2 PM $0.00074
+1.34%
$2.5 million $51,008
Jun 29, 1 PM $0.000728
+0.41%
$2.46 million $49,288
Jun 29, 12 PM $0.000725
-0.96%
$2.45 million $48,260
Jun 29, 11 AM $0.000732
+0.01%
$2.47 million $48,260
Jun 29, 10 AM $0.000732
-1.42%
$2.47 million $48,708
Jun 29, 9 AM $0.000743
-3.47%
$2.51 million $48,695
Jun 29, 8 AM $0.000769
+0.00%
$2.6 million $50,699
Jun 29, 7 AM $0.000769
+0.00%
$2.6 million $50,713
Jun 29, 6 AM $0.000769
+3.73%
$2.6 million $50,760
Jun 29, 5 AM $0.000742
+0.00%
$2.51 million $50,730
Jun 29, 4 AM $0.000742
-0.22%
$2.51 million $50,770
Jun 29, 3 AM $0.000733
-1.76%
$2.48 million $49,761
Jun 29, 2 AM $0.000746
+2.10%
$2.52 million $50,928
Jun 29, 1 AM $0.00073
-1.12%
$2.47 million $49,278
Jun 29, 12 AM $0.000739
-1.14%
$2.5 million $49,331
Jun 28, 11 PM $0.000747
-0.07%
$2.53 million $50,293
Jun 28, 10 PM $0.000748
+1.89%
$2.53 million $49,983
Jun 28, 9 PM $0.000743
-0.15%
$2.51 million $48,547
Jun 28, 8 PM $0.000736
+0.12%
$2.49 million $50,165
Jun 28, 7 PM $0.000738
-0.70%
$2.49 million $49,688
Jun 28, 6 PM $0.000738
-1.81%
$2.49 million $51,004
Jun 28, 5 PM $0.000751
-0.09%
$2.54 million $53,133
Jun 28, 4 PM $0.000731
-2.35%
$2.47 million $52,237
Jun 28, 3 PM $0.000752
+0.08%
$2.54 million $53,370
Jun 28, 2 PM $0.000747
+0.67%
$2.53 million $52,523
Jun 28, 1 PM $0.000748
+2.19%
$2.53 million $53,765
Jun 28, 12 PM $0.00075
-0.26%
$2.53 million $51,656
Jun 28, 11 AM $0.000741
+1.38%
$2.5 million $54,777
Jun 28, 10 AM $0.000739
-0.34%
$2.5 million $54,560
Jun 28, 9 AM $0.000739
-1.09%
$2.5 million $54,752
Jun 28, 8 AM $0.000744
+1.72%
$2.51 million $55,173
Jun 28, 7 AM $0.000748
+0.22%
$2.53 million $55,309
Jun 28, 6 AM $0.000753
+0.49%
$2.54 million $56,769
Jun 28, 5 AM $0.000749
+1.11%
$2.53 million $55,700
Jun 28, 4 AM $0.000741
-0.85%
$2.51 million $56,297
Jun 28, 3 AM $0.000732
-2.04%
$2.47 million $57,734
Jun 28, 2 AM $0.000747
+1.75%
$2.52 million $56,925
Jun 28, 1 AM $0.000745
-0.20%
$2.52 million $55,511
Jun 28, 12 AM $0.000746
+1.08%
$2.52 million $57,340