cPen Historical Data

CPEN Page 30
Download
Date Close Price change Market cap Trading volume
Jun 15, 12 PM $0.00068
-1.73%
$2.3 million $53,540
Jun 15, 11 AM $0.000697
+2.85%
$2.36 million $54,628
Jun 15, 10 AM $0.000678
-1.78%
$2.29 million $54,468
Jun 15, 9 AM $0.000684
+0.50%
$2.31 million $55,374
Jun 15, 8 AM $0.000686
+1.31%
$2.32 million $54,542
Jun 15, 7 AM $0.000677
-0.66%
$2.29 million $53,069
Jun 15, 6 AM $0.000684
+0.23%
$2.31 million $53,794
Jun 15, 5 AM $0.000679
-2.17%
$2.3 million $55,077
Jun 15, 4 AM $0.000677
-1.88%
$2.29 million $54,949
Jun 15, 3 AM $0.000677
-2.52%
$2.29 million $55,587
Jun 15, 2 AM $0.000692
+0.11%
$2.34 million $56,149
Jun 15, 1 AM $0.000691
+1.23%
$2.33 million $56,504
Jun 15, 12 AM $0.000683
-1.94%
$2.31 million $57,170
Jun 14, 11 PM $0.000693
-0.07%
$2.34 million $56,508
Jun 14, 10 PM $0.000677
-2.55%
$2.29 million $56,730
Jun 14, 9 PM $0.000683
-0.17%
$2.31 million $57,104
Jun 14, 8 PM $0.000687
-1.19%
$2.32 million $56,519
Jun 14, 7 PM $0.000687
+0.46%
$2.32 million $57,062
Jun 14, 6 PM $0.000684
+0.17%
$2.31 million $54,619
Jun 14, 5 PM $0.000684
+0.80%
$2.31 million $54,113
Jun 14, 4 PM $0.000692
+0.61%
$2.34 million $55,180
Jun 14, 3 PM $0.000685
-1.29%
$2.31 million $55,494
Jun 14, 2 PM $0.000692
-0.18%
$2.34 million $57,291
Jun 14, 1 PM $0.000688
+1.49%
$2.32 million $55,837
Jun 14, 12 PM $0.000689
+0.64%
$2.33 million $55,090
Jun 14, 11 AM $0.000678
-0.52%
$2.29 million $55,552
Jun 14, 10 AM $0.000679
-2.03%
$2.29 million $55,678
Jun 14, 9 AM $0.000696
-0.25%
$2.35 million $55,587
Jun 14, 8 AM $0.000688
+0.04%
$2.33 million $56,301
Jun 14, 7 AM $0.000688
-0.02%
$2.33 million $55,471
Jun 14, 6 AM $0.000694
+2.44%
$2.34 million $57,232
Jun 14, 5 AM $0.000694
+1.63%
$2.34 million $55,544
Jun 14, 4 AM $0.000687
+0.25%
$2.32 million $55,269
Jun 14, 3 AM $0.000697
+0.36%
$2.35 million $55,756
Jun 14, 2 AM $0.000678
-2.36%
$2.29 million $57,024
Jun 14, 1 AM $0.000694
+1.67%
$2.35 million $57,638
Jun 14, 12 AM $0.000689
+0.13%
$2.33 million $55,482
Jun 13, 11 PM $0.000682
-1.58%
$2.3 million $55,457
Jun 13, 10 PM $0.000689
+0.18%
$2.33 million $57,042
Jun 13, 9 PM $0.000682
+0.34%
$2.31 million $57,328
Jun 13, 8 PM $0.000685
-1.56%
$2.32 million $56,709
Jun 13, 7 PM $0.000687
-1.56%
$2.32 million $58,004
Jun 13, 6 PM $0.000684
-0.32%
$2.31 million $57,880
Jun 13, 5 PM $0.000689
-0.47%
$2.33 million $56,530
Jun 13, 4 PM $0.000681
-1.85%
$2.3 million $56,399
Jun 13, 3 PM $0.000678
-2.46%
$2.29 million $56,005
Jun 13, 2 PM $0.000681
-1.96%
$2.3 million $56,683
Jun 13, 1 PM $0.00069
-0.96%
$2.33 million $55,626
Jun 13, 12 PM $0.000678
-2.23%
$2.29 million $55,780
Jun 13, 11 AM $0.000686
-1.36%
$2.32 million $55,792