cPen Historical Data

CPEN Page 26
Download
Date Close Price change Market cap Trading volume
Jun 23, 7 PM $0.000749
+0.12%
$2.53 million $55,801
Jun 23, 6 PM $0.000745
+0.47%
$2.52 million $57,192
Jun 23, 5 PM $0.000741
+0.79%
$2.5 million $55,427
Jun 23, 4 PM $0.000739
-1.06%
$2.5 million $54,351
Jun 23, 3 PM $0.000741
-0.76%
$2.5 million $54,037
Jun 23, 2 PM $0.000748
-0.44%
$2.53 million $53,104
Jun 23, 1 PM $0.000738
-0.10%
$2.5 million $53,412
Jun 23, 12 PM $0.000747
+0.07%
$2.53 million $53,913
Jun 23, 11 AM $0.000738
+0.02%
$2.49 million $54,778
Jun 23, 10 AM $0.000741
-0.90%
$2.5 million $53,403
Jun 23, 9 AM $0.000733
+0.25%
$2.48 million $55,027
Jun 23, 8 AM $0.00074
-1.36%
$2.5 million $53,941
Jun 23, 7 AM $0.000748
+1.60%
$2.53 million $55,011
Jun 23, 6 AM $0.000752
+2.74%
$2.54 million $54,140
Jun 23, 5 AM $0.000747
+0.52%
$2.52 million $54,314
Jun 23, 4 AM $0.00075
+0.73%
$2.54 million $54,108
Jun 23, 3 AM $0.000745
+0.74%
$2.52 million $53,034
Jun 23, 2 AM $0.000743
-0.60%
$2.51 million $54,647
Jun 23, 1 AM $0.00074
+0.38%
$2.5 million $55,316
Jun 23, 12 AM $0.000748
+1.85%
$2.53 million $55,577
Jun 22, 11 PM $0.000741
-0.74%
$2.5 million $54,177
Jun 22, 10 PM $0.000747
+1.32%
$2.53 million $56,505
Jun 22, 9 PM $0.000741
+0.65%
$2.5 million $54,591
Jun 22, 8 PM $0.000736
-2.14%
$2.49 million $53,150
Jun 22, 7 PM $0.000738
-1.19%
$2.49 million $55,046
Jun 22, 6 PM $0.000732
-1.28%
$2.47 million $53,831
Jun 22, 5 PM $0.000738
-1.41%
$2.49 million $53,883
Jun 22, 4 PM $0.000743
+0.52%
$2.51 million $53,135
Jun 22, 3 PM $0.000732
-1.33%
$2.47 million $55,732
Jun 22, 2 PM $0.000753
+2.13%
$2.54 million $57,325
Jun 22, 1 PM $0.000739
-0.34%
$2.5 million $55,225
Jun 22, 12 PM $0.000735
+4.52%
$2.48 million $54,364
Jun 22, 11 AM $0.000698
-2.35%
$2.36 million $51,941
Jun 22, 10 AM $0.000707
-0.86%
$2.39 million $53,342
Jun 22, 9 AM $0.000702
+0.24%
$2.37 million $53,306
Jun 22, 8 AM $0.000703
-0.11%
$2.37 million $53,262
Jun 22, 7 AM $0.000699
-0.99%
$2.36 million $54,299
Jun 22, 6 AM $0.000706
+0.13%
$2.39 million $54,612
Jun 22, 5 AM $0.000713
+2.22%
$2.41 million $55,215
Jun 22, 4 AM $0.000707
-0.72%
$2.39 million $55,014
Jun 22, 3 AM $0.000701
-1.30%
$2.37 million $56,044
Jun 22, 2 AM $0.000707
+0.43%
$2.39 million $55,505
Jun 22, 1 AM $0.000699
+0.32%
$2.36 million $53,956
Jun 22, 12 AM $0.000702
-1.22%
$2.37 million $54,382
Jun 21, 11 PM $0.000698
-1.65%
$2.36 million $55,599
Jun 21, 10 PM $0.000715
+0.52%
$2.41 million $55,359
Jun 21, 9 PM $0.000699
-1.09%
$2.36 million $55,677
Jun 21, 8 PM $0.000711
+1.83%
$2.4 million $56,844
Jun 21, 7 PM $0.000707
+1.89%
$2.39 million $56,408
Jun 21, 6 PM $0.000701
-0.55%
$2.37 million $55,790