cPen Historical Data

CPEN Page 25
Download
Date Close Price change Market cap Trading volume
Jun 25, 9 PM $0.000731
-1.34%
$2.47 million $55,076
Jun 25, 8 PM $0.000741
+0.23%
$2.5 million $54,088
Jun 25, 7 PM $0.000741
+0.72%
$2.51 million $53,703
Jun 25, 6 PM $0.00074
+1.16%
$2.5 million $54,721
Jun 25, 5 PM $0.00073
-0.45%
$2.47 million $52,816
Jun 25, 4 PM $0.000741
+0.38%
$2.5 million $54,411
Jun 25, 3 PM $0.000733
-0.26%
$2.48 million $55,578
Jun 25, 2 PM $0.000737
-1.98%
$2.49 million $57,039
Jun 25, 1 PM $0.000734
-2.23%
$2.48 million $57,287
Jun 25, 12 PM $0.000745
+0.73%
$2.52 million $57,063
Jun 25, 11 AM $0.000736
-1.37%
$2.49 million $55,747
Jun 25, 10 AM $0.000747
+0.94%
$2.53 million $57,416
Jun 25, 9 AM $0.00074
-0.60%
$2.5 million $57,919
Jun 25, 8 AM $0.00075
+2.18%
$2.54 million $57,547
Jun 25, 7 AM $0.000736
-0.73%
$2.49 million $56,946
Jun 25, 6 AM $0.00075
+1.52%
$2.53 million $56,776
Jun 25, 5 AM $0.000739
-0.86%
$2.5 million $56,218
Jun 25, 4 AM $0.000736
+0.11%
$2.49 million $56,002
Jun 25, 3 AM $0.00075
+2.39%
$2.54 million $55,894
Jun 25, 2 AM $0.000749
+0.92%
$2.53 million $55,803
Jun 25, 1 AM $0.000746
-0.08%
$2.52 million $55,006
Jun 25, 12 AM $0.000745
+1.79%
$2.52 million $55,334
Jun 24, 11 PM $0.000734
+0.47%
$2.48 million $54,939
Jun 24, 10 PM $0.000735
-2.13%
$2.48 million $54,975
Jun 24, 9 PM $0.000746
-0.71%
$2.52 million $56,712
Jun 24, 8 PM $0.000744
+1.87%
$2.51 million $56,792
Jun 24, 7 PM $0.000752
+1.73%
$2.54 million $55,213
Jun 24, 6 PM $0.000734
-0.11%
$2.48 million $56,820
Jun 24, 5 PM $0.000735
-0.17%
$2.48 million $56,762
Jun 24, 4 PM $0.000736
-1.52%
$2.49 million $57,562
Jun 24, 3 PM $0.000743
+0.12%
$2.51 million $58,841
Jun 24, 2 PM $0.000747
+1.62%
$2.52 million $57,947
Jun 24, 1 PM $0.000733
+0.05%
$2.48 million $58,039
Jun 24, 12 PM $0.000752
+0.05%
$2.54 million $57,010
Jun 24, 11 AM $0.000742
-0.40%
$2.51 million $58,752
Jun 24, 10 AM $0.000733
-0.37%
$2.48 million $58,545
Jun 24, 9 AM $0.00075
+2.27%
$2.53 million $56,202
Jun 24, 8 AM $0.00075
+1.58%
$2.53 million $56,034
Jun 24, 7 AM $0.000737
-1.43%
$2.49 million $56,996
Jun 24, 6 AM $0.000741
+0.64%
$2.51 million $57,591
Jun 24, 5 AM $0.000731
-2.39%
$2.47 million $56,526
Jun 24, 4 AM $0.000743
-0.30%
$2.51 million $58,501
Jun 24, 3 AM $0.000746
+1.31%
$2.52 million $58,098
Jun 24, 2 AM $0.000749
+1.47%
$2.53 million $56,742
Jun 24, 1 AM $0.000732
-0.92%
$2.47 million $56,897
Jun 24, 12 AM $0.000741
-1.22%
$2.5 million $56,642
Jun 23, 11 PM $0.000737
-1.10%
$2.49 million $56,743
Jun 23, 10 PM $0.000736
-0.31%
$2.49 million $55,754
Jun 23, 9 PM $0.000738
+0.09%
$2.49 million $55,850
Jun 23, 8 PM $0.000753
+2.86%
$2.55 million $55,681