cPen Historical Data

CPEN Page 29
Download
Date Close Price change Market cap Trading volume
Jun 17, 1 PM $0.000713
+0.01%
$2.41 million $57,264
Jun 17, 12 PM $0.000713
+1.31%
$2.41 million $56,809
Jun 17, 11 AM $0.000702
-1.09%
$2.37 million $58,371
Jun 17, 10 AM $0.000712
+0.01%
$2.41 million $58,594
Jun 17, 9 AM $0.000705
+0.69%
$2.38 million $55,649
Jun 17, 8 AM $0.000714
+0.79%
$2.41 million $58,707
Jun 17, 7 AM $0.000702
-1.08%
$2.37 million $58,079
Jun 17, 6 AM $0.000707
+0.04%
$2.39 million $59,108
Jun 17, 5 AM $0.000702
+0.56%
$2.37 million $57,254
Jun 17, 4 AM $0.000715
+2.98%
$2.42 million $59,019
Jun 17, 3 AM $0.000694
-1.80%
$2.35 million $56,180
Jun 17, 2 AM $0.000704
+0.72%
$2.38 million $57,345
Jun 17, 1 AM $0.000709
+0.94%
$2.4 million $55,851
Jun 17, 12 AM $0.000703
-1.48%
$2.38 million $57,374
Jun 16, 11 PM $0.000714
+2.51%
$2.41 million $58,968
Jun 16, 10 PM $0.000711
+0.75%
$2.4 million $56,999
Jun 16, 9 PM $0.000705
-0.28%
$2.38 million $58,967
Jun 16, 8 PM $0.000712
+1.22%
$2.4 million $58,552
Jun 16, 7 PM $0.000717
+1.46%
$2.42 million $61,141
Jun 16, 6 PM $0.000699
-0.04%
$2.36 million $58,894
Jun 16, 5 PM $0.000697
-1.06%
$2.36 million $58,558
Jun 16, 4 PM $0.000708
+0.91%
$2.39 million $59,053
Jun 16, 3 PM $0.000713
+0.52%
$2.41 million $58,127
Jun 16, 2 PM $0.000702
-0.66%
$2.37 million $58,820
Jun 16, 1 PM $0.000706
-1.27%
$2.39 million $57,734
Jun 16, 12 PM $0.000695
-0.27%
$2.35 million $58,167
Jun 16, 11 AM $0.000696
-2.03%
$2.35 million $56,746
Jun 16, 10 AM $0.000707
-0.83%
$2.39 million $58,186
Jun 16, 9 AM $0.000691
+0.29%
$2.33 million $59,348
Jun 16, 8 AM $0.000702
+1.61%
$2.37 million $58,722
Jun 16, 7 AM $0.000693
+0.87%
$2.34 million $57,603
Jun 16, 6 AM $0.000687
-2.10%
$2.32 million $54,925
Jun 16, 5 AM $0.000697
-0.36%
$2.36 million $55,446
Jun 16, 4 AM $0.000706
+1.94%
$2.39 million $54,200
Jun 16, 3 AM $0.000705
+0.68%
$2.38 million $54,621
Jun 16, 2 AM $0.000688
-1.98%
$2.33 million $54,429
Jun 16, 1 AM $0.000693
-1.13%
$2.34 million $55,831
Jun 16, 12 AM $0.000692
-2.05%
$2.34 million $54,095
Jun 15, 11 PM $0.000701
+0.87%
$2.37 million $54,922
Jun 15, 10 PM $0.000695
-1.64%
$2.35 million $53,915
Jun 15, 9 PM $0.000704
+3.15%
$2.38 million $51,113
Jun 15, 8 PM $0.000687
+0.53%
$2.32 million $50,612
Jun 15, 7 PM $0.000682
-1.08%
$2.3 million $52,942
Jun 15, 6 PM $0.000677
-1.40%
$2.29 million $52,597
Jun 15, 5 PM $0.000684
+0.88%
$2.31 million $52,403
Jun 15, 4 PM $0.000677
-1.57%
$2.29 million $51,967
Jun 15, 3 PM $0.000685
+0.48%
$2.32 million $53,257
Jun 15, 2 PM $0.000691
+2.04%
$2.34 million $51,477
Jun 15, 1 PM $0.000695
+2.03%
$2.35 million $53,061
Jun 15, 12 PM $0.00068
-1.73%
$2.3 million $53,540