cPen Historical Data

CPEN Page 28
Download
Date Close Price change Market cap Trading volume
Jun 19, 3 PM $0.000715
+1.65%
$2.41 million $60,544
Jun 19, 2 PM $0.000703
-0.85%
$2.38 million $60,121
Jun 19, 1 PM $0.000709
+1.25%
$2.4 million $59,348
Jun 19, 12 PM $0.000708
+1.17%
$2.39 million $58,580
Jun 19, 11 AM $0.000703
-1.65%
$2.38 million $57,789
Jun 19, 10 AM $0.000704
+1.15%
$2.38 million $59,121
Jun 19, 9 AM $0.000697
-1.40%
$2.36 million $56,430
Jun 19, 8 AM $0.000707
+1.33%
$2.39 million $56,018
Jun 19, 7 AM $0.000701
-0.38%
$2.37 million $55,612
Jun 19, 6 AM $0.000712
-0.42%
$2.41 million $55,432
Jun 19, 5 AM $0.000715
+1.01%
$2.42 million $57,408
Jun 19, 4 AM $0.000708
+1.13%
$2.39 million $55,954
Jun 19, 3 AM $0.000704
+0.84%
$2.38 million $54,085
Jun 19, 2 AM $0.00071
+0.31%
$2.4 million $54,802
Jun 19, 1 AM $0.000705
+1.23%
$2.38 million $55,409
Jun 19, 12 AM $0.000711
+0.95%
$2.4 million $55,203
Jun 18, 11 PM $0.000704
+1.04%
$2.38 million $54,055
Jun 18, 10 PM $0.000701
-1.08%
$2.37 million $55,187
Jun 18, 9 PM $0.000708
-0.58%
$2.39 million $58,300
Jun 18, 8 PM $0.000702
+0.23%
$2.37 million $57,553
Jun 18, 7 PM $0.000703
-0.10%
$2.37 million $55,696
Jun 18, 6 PM $0.00071
+0.66%
$2.4 million $56,565
Jun 18, 5 PM $0.000716
+0.72%
$2.42 million $59,402
Jun 18, 4 PM $0.000698
-1.68%
$2.36 million $59,917
Jun 18, 3 PM $0.0007
+0.57%
$2.36 million $58,341
Jun 18, 2 PM $0.000698
-1.08%
$2.36 million $57,618
Jun 18, 1 PM $0.000706
+0.48%
$2.39 million $61,511
Jun 18, 12 PM $0.000706
-1.13%
$2.39 million $60,666
Jun 18, 11 AM $0.000709
+0.83%
$2.4 million $61,818
Jun 18, 10 AM $0.000715
+0.71%
$2.42 million $60,657
Jun 18, 9 AM $0.0007
-1.68%
$2.37 million $57,413
Jun 18, 8 AM $0.000698
-1.77%
$2.36 million $57,644
Jun 18, 7 AM $0.000708
+0.11%
$2.39 million $59,514
Jun 18, 6 AM $0.000714
+0.65%
$2.41 million $61,108
Jun 18, 5 AM $0.000696
-2.46%
$2.35 million $58,949
Jun 18, 4 AM $0.000712
+0.22%
$2.41 million $59,789
Jun 18, 3 AM $0.000713
+1.06%
$2.41 million $60,914
Jun 18, 2 AM $0.000707
-0.87%
$2.39 million $60,236
Jun 18, 1 AM $0.000713
+2.46%
$2.41 million $61,013
Jun 18, 12 AM $0.000698
-0.87%
$2.36 million $60,262
Jun 17, 11 PM $0.000705
-0.97%
$2.38 million $60,874
Jun 17, 10 PM $0.000704
-1.23%
$2.38 million $61,355
Jun 17, 9 PM $0.000708
+1.02%
$2.39 million $59,266
Jun 17, 8 PM $0.000698
-1.64%
$2.36 million $60,234
Jun 17, 7 PM $0.000694
-2.18%
$2.35 million $58,228
Jun 17, 6 PM $0.000703
+0.60%
$2.37 million $56,843
Jun 17, 5 PM $0.000708
-0.98%
$2.39 million $55,947
Jun 17, 4 PM $0.000711
+2.17%
$2.4 million $56,630
Jun 17, 3 PM $0.000696
-2.06%
$2.35 million $56,509
Jun 17, 2 PM $0.000699
-1.98%
$2.36 million $54,820