cPen Historical Data

CPEN Page 27
Download
Date Close Price change Market cap Trading volume
Jun 21, 5 PM $0.000707
+1.09%
$2.39 million $56,970
Jun 21, 4 PM $0.000711
+0.71%
$2.4 million $56,710
Jun 21, 3 PM $0.000713
+1.95%
$2.41 million $56,106
Jun 21, 2 PM $0.000695
-1.91%
$2.35 million $54,787
Jun 21, 1 PM $0.000695
-2.44%
$2.35 million $55,715
Jun 21, 12 PM $0.0007
+0.55%
$2.37 million $60,047
Jun 21, 11 AM $0.000708
-1.04%
$2.39 million $58,274
Jun 21, 10 AM $0.000711
+0.42%
$2.4 million $58,864
Jun 21, 9 AM $0.000703
-1.51%
$2.37 million $54,546
Jun 21, 8 AM $0.0007
+0.81%
$2.37 million $53,874
Jun 21, 7 AM $0.000694
-1.53%
$2.35 million $50,712
Jun 21, 6 AM $0.000701
-1.48%
$2.37 million $51,445
Jun 21, 5 AM $0.000712
+0.79%
$2.41 million $52,265
Jun 21, 4 AM $0.000699
-0.75%
$2.36 million $51,311
Jun 21, 3 AM $0.0007
-1.13%
$2.37 million $50,727
Jun 21, 2 AM $0.000703
+0.89%
$2.38 million $50,945
Jun 21, 1 AM $0.000712
+1.40%
$2.41 million $51,591
Jun 21, 12 AM $0.000706
-0.63%
$2.39 million $52,981
Jun 20, 11 PM $0.000709
+0.44%
$2.4 million $52,522
Jun 20, 10 PM $0.000694
-0.29%
$2.34 million $51,919
Jun 20, 9 PM $0.000703
-1.07%
$2.37 million $52,169
Jun 20, 8 PM $0.000698
+0.17%
$2.36 million $53,886
Jun 20, 7 PM $0.000695
-1.67%
$2.35 million $53,433
Jun 20, 6 PM $0.000696
-0.71%
$2.35 million $54,499
Jun 20, 5 PM $0.000697
+0.01%
$2.36 million $54,248
Jun 20, 4 PM $0.000699
-0.54%
$2.36 million $54,092
Jun 20, 3 PM $0.000701
+0.74%
$2.37 million $55,686
Jun 20, 2 PM $0.000696
+0.17%
$2.35 million $56,243
Jun 20, 1 PM $0.000695
-0.48%
$2.35 million $55,497
Jun 20, 12 PM $0.000698
-2.32%
$2.36 million $56,705
Jun 20, 11 AM $0.000714
+0.35%
$2.41 million $58,376
Jun 20, 10 AM $0.000698
-0.60%
$2.36 million $58,455
Jun 20, 9 AM $0.000699
-0.56%
$2.36 million $58,942
Jun 20, 8 AM $0.000709
+2.01%
$2.39 million $59,974
Jun 20, 7 AM $0.000697
-0.44%
$2.36 million $59,522
Jun 20, 6 AM $0.000695
-1.37%
$2.35 million $60,158
Jun 20, 5 AM $0.000711
+1.01%
$2.4 million $60,481
Jun 20, 4 AM $0.000703
-1.36%
$2.38 million $61,357
Jun 20, 3 AM $0.000713
+1.87%
$2.41 million $62,589
Jun 20, 2 AM $0.000715
+2.20%
$2.42 million $62,949
Jun 20, 1 AM $0.000702
+1.15%
$2.37 million $61,691
Jun 20, 12 AM $0.000708
+1.71%
$2.39 million $60,606
Jun 19, 11 PM $0.000709
+0.72%
$2.4 million $60,790
Jun 19, 10 PM $0.000724
+1.93%
$2.45 million $61,638
Jun 19, 9 PM $0.000711
+0.45%
$2.4 million $61,641
Jun 19, 8 PM $0.000708
-0.70%
$2.39 million $60,526
Jun 19, 7 PM $0.000702
-1.57%
$2.37 million $61,089
Jun 19, 6 PM $0.000696
-0.91%
$2.35 million $61,439
Jun 19, 5 PM $0.000702
-1.79%
$2.37 million $60,046
Jun 19, 4 PM $0.000711
+1.00%
$2.4 million $61,827