cPen Historical Data

CPEN Page 3
Download
Date Close Price change Market cap Trading volume
Jul 23, 2 PM $ 0.0009
+0.00%
$ 3.04 million $ 629
Jul 23, 1 PM $ 0.0009
-0.19%
$ 3.04 million $ 947
Jul 23, 12 PM $ 0.000902
+0.00%
$ 3.05 million $ 980
Jul 23, 11 AM $ 0.000902
+0.04%
$ 3.05 million $ 986
Jul 23, 10 AM $ 0.000902
+0.09%
$ 3.05 million $ 986
Jul 23, 9 AM $ 0.000901
+0.00%
$ 3.04 million $ 1,051
Jul 23, 8 AM $ 0.000901
+0.29%
$ 3.04 million $ 1,065
Jul 23, 7 AM $ 0.000898
+0.01%
$ 3.04 million $ 981
Jul 23, 6 AM $ 0.000898
-0.01%
$ 3.04 million $ 1,431
Jul 23, 5 AM $ 0.000898
+0.01%
$ 3.03 million $ 1,396
Jul 23, 4 AM $ 0.000898
-0.10%
$ 3.03 million $ 1,416
Jul 23, 3 AM $ 0.000899
+0.00%
$ 3.04 million $ 1,466
Jul 23, 2 AM $ 0.000899
+0.00%
$ 3.04 million $ 1,466
Jul 23, 1 AM $ 0.000899
+0.00%
$ 3.04 million $ 1,497
Jul 23, 12 AM $ 0.000899
+0.00%
$ 3.04 million $ 1,515
Jul 22, 11 PM $ 0.000899
-0.13%
$ 3.04 million $ 1,593
Jul 22, 10 PM $ 0.0009
-3.64%
$ 3.04 million $ 1,583
Jul 22, 9 PM $ 0.000934
+4.08%
$ 3.16 million $ 1,668
Jul 22, 8 PM $ 0.000897
-4.09%
$ 3.03 million $ 1,984
Jul 22, 7 PM $ 0.000966
+0.00%
$ 3.26 million $ 2,142
Jul 22, 6 PM $ 0.000966
+7.07%
$ 3.26 million $ 2,153
Jul 22, 5 PM $ 0.000902
+0.04%
$ 3.05 million $ 2,360
Jul 22, 4 PM $ 0.000901
+0.51%
$ 3.05 million $ 2,428
Jul 22, 3 PM $ 0.000897
-1.10%
$ 3.03 million $ 2,450
Jul 22, 2 PM $ 0.000907
-2.31%
$ 3.06 million $ 2,548
Jul 22, 1 PM $ 0.000928
+0.00%
$ 3.14 million $ 2,354
Jul 22, 12 PM $ 0.000928
+0.00%
$ 3.14 million $ 2,431
Jul 22, 11 AM $ 0.000928
+0.00%
$ 3.14 million $ 2,532
Jul 22, 10 AM $ 0.000928
-1.78%
$ 3.14 million $ 2,868
Jul 22, 9 AM $ 0.000945
-0.91%
$ 3.19 million $ 2,854
Jul 22, 8 AM $ 0.000954
-5.56%
$ 3.22 million $ 2,926
Jul 22, 7 AM $ 0.00101
+6.87%
$ 3.41 million $ 2,904
Jul 22, 6 AM $ 0.000945
-0.42%
$ 3.19 million $ 2,489
Jul 22, 5 AM $ 0.000949
+0.61%
$ 3.21 million $ 2,388
Jul 22, 4 AM $ 0.000943
+0.30%
$ 3.19 million $ 2,833
Jul 22, 3 AM $ 0.000941
+0.00%
$ 3.18 million $ 2,781
Jul 22, 2 AM $ 0.000941
+0.17%
$ 3.18 million $ 3,013
Jul 22, 1 AM $ 0.000939
-2.67%
$ 3.17 million $ 2,993
Jul 22, 12 AM $ 0.000965
+0.00%
$ 3.26 million $ 2,993
Jul 21, 11 PM $ 0.000965
+3.48%
$ 3.26 million $ 3,020
Jul 21, 10 PM $ 0.000932
-4.22%
$ 3.15 million $ 2,923
Jul 21, 9 PM $ 0.000973
+3.72%
$ 3.29 million $ 2,903
Jul 21, 8 PM $ 0.000938
+1.67%
$ 3.17 million $ 2,528
Jul 21, 7 PM $ 0.000923
+0.00%
$ 3.12 million $ 2,348
Jul 21, 6 PM $ 0.000892
-10.82%
$ 3.01 million $ 2,516
Jul 21, 5 PM $ 0.000995
+8.52%
$ 3.36 million $ 2,434
Jul 21, 4 PM $ 0.000917
-7.18%
$ 3.1 million $ 2,345
Jul 21, 3 PM $ 0.000988
-0.03%
$ 3.34 million $ 2,305
Jul 21, 2 PM $ 0.000988
-0.61%
$ 3.34 million $ 2,213
Jul 21, 1 PM $ 0.000996
+0.88%
$ 3.36 million $ 2,323