cPen Historical Data

CPEN Page 24
Download
Date Close Price change Market cap Trading volume
Jun 27, 11 PM $0.000739
+0.11%
$2.5 million $58,098
Jun 27, 10 PM $0.000737
+0.65%
$2.49 million $56,722
Jun 27, 9 PM $0.000749
-0.40%
$2.53 million $57,665
Jun 27, 8 PM $0.000752
+1.95%
$2.54 million $58,383
Jun 27, 7 PM $0.00073
-1.19%
$2.47 million $56,476
Jun 27, 6 PM $0.000737
-1.32%
$2.49 million $56,119
Jun 27, 5 PM $0.000747
+1.93%
$2.53 million $57,747
Jun 27, 4 PM $0.000734
-1.33%
$2.48 million $56,403
Jun 27, 3 PM $0.000751
-0.30%
$2.54 million $58,340
Jun 27, 2 PM $0.000753
-0.04%
$2.54 million $59,040
Jun 27, 1 PM $0.000753
+3.06%
$2.55 million $59,924
Jun 27, 12 PM $0.000731
-1.06%
$2.47 million $58,528
Jun 27, 11 AM $0.000737
-1.35%
$2.49 million $57,498
Jun 27, 10 AM $0.000747
+1.42%
$2.53 million $57,751
Jun 27, 9 AM $0.000734
-0.50%
$2.48 million $56,602
Jun 27, 8 AM $0.000738
-1.72%
$2.49 million $56,167
Jun 27, 7 AM $0.000747
+0.99%
$2.52 million $57,314
Jun 27, 6 AM $0.00074
-0.76%
$2.5 million $55,398
Jun 27, 5 AM $0.000745
-0.55%
$2.52 million $55,977
Jun 27, 4 AM $0.00075
+0.09%
$2.53 million $53,709
Jun 27, 3 AM $0.000744
-0.09%
$2.52 million $52,579
Jun 27, 2 AM $0.000745
+2.03%
$2.52 million $51,607
Jun 27, 1 AM $0.000749
+0.33%
$2.53 million $51,049
Jun 27, 12 AM $0.000751
+0.19%
$2.54 million $52,108
Jun 26, 11 PM $0.000752
+0.71%
$2.54 million $50,233
Jun 26, 10 PM $0.000746
+0.94%
$2.52 million $51,535
Jun 26, 9 PM $0.000748
-0.28%
$2.53 million $54,504
Jun 26, 8 PM $0.000734
+0.47%
$2.48 million $53,028
Jun 26, 7 PM $0.00073
-1.95%
$2.47 million $51,913
Jun 26, 6 PM $0.000737
-1.05%
$2.49 million $53,706
Jun 26, 5 PM $0.00075
-0.16%
$2.53 million $53,495
Jun 26, 4 PM $0.000751
+2.01%
$2.54 million $54,712
Jun 26, 3 PM $0.000753
+0.51%
$2.54 million $51,885
Jun 26, 2 PM $0.00074
-0.84%
$2.5 million $52,353
Jun 26, 1 PM $0.000752
+1.09%
$2.54 million $51,782
Jun 26, 12 PM $0.000733
-1.26%
$2.48 million $50,370
Jun 26, 11 AM $0.000745
+0.90%
$2.52 million $51,763
Jun 26, 10 AM $0.000743
+0.57%
$2.51 million $52,452
Jun 26, 9 AM $0.000736
-0.13%
$2.49 million $51,357
Jun 26, 8 AM $0.00075
+1.34%
$2.53 million $52,962
Jun 26, 7 AM $0.000731
-1.85%
$2.47 million $52,958
Jun 26, 6 AM $0.000738
-0.37%
$2.49 million $54,251
Jun 26, 5 AM $0.000749
-0.23%
$2.53 million $54,262
Jun 26, 4 AM $0.000735
-0.80%
$2.48 million $54,676
Jun 26, 3 AM $0.000731
-0.66%
$2.47 million $54,313
Jun 26, 2 AM $0.000738
-0.63%
$2.49 million $54,328
Jun 26, 1 AM $0.000737
-0.66%
$2.49 million $56,378
Jun 26, 12 AM $0.000742
-0.01%
$2.51 million $56,885
Jun 25, 11 PM $0.000731
-0.28%
$2.47 million $55,990
Jun 25, 10 PM $0.000747
-0.35%
$2.52 million $55,911