cPen Historical Data

CPEN Page 31
Download
Date Close Price change Market cap Trading volume
Jun 13, 11 AM $0.000686
-1.36%
$2.32 million $55,792
Jun 13, 10 AM $0.000696
+2.43%
$2.35 million $56,454
Jun 13, 9 AM $0.000685
+0.01%
$2.32 million $54,926
Jun 13, 8 AM $0.000684
+0.00%
$2.31 million $56,274
Jun 13, 7 AM $0.000693
-0.31%
$2.34 million $55,272
Jun 13, 6 AM $0.000678
-0.56%
$2.29 million $57,663
Jun 13, 5 AM $0.000686
-0.84%
$2.32 million $55,427
Jun 13, 4 AM $0.000696
+2.62%
$2.35 million $58,058
Jun 13, 3 AM $0.000689
+0.91%
$2.33 million $56,584
Jun 13, 2 AM $0.000682
-0.75%
$2.31 million $56,690
Jun 13, 1 AM $0.000688
+0.64%
$2.32 million $56,265
Jun 13, 12 AM $0.000694
-0.49%
$2.34 million $57,803
Jun 12, 11 PM $0.000682
-1.70%
$2.3 million $59,221
Jun 12, 10 PM $0.00068
-0.89%
$2.3 million $59,343
Jun 12, 9 PM $0.000694
+1.80%
$2.35 million $59,545
Jun 12, 8 PM $0.000689
-0.70%
$2.33 million $59,400
Jun 12, 7 PM $0.000693
+0.40%
$2.34 million $61,509
Jun 12, 6 PM $0.000685
-0.94%
$2.31 million $61,129
Jun 12, 5 PM $0.000692
-0.71%
$2.34 million $62,809
Jun 12, 4 PM $0.000679
-1.14%
$2.3 million $63,766
Jun 12, 3 PM $0.00069
-0.52%
$2.33 million $62,092
Jun 12, 2 PM $0.00069
+0.33%
$2.33 million $62,579
Jun 12, 1 PM $0.000695
+0.92%
$2.35 million $66,176
Jun 12, 12 PM $0.000697
+1.06%
$2.35 million $66,385
Jun 12, 11 AM $0.000682
+0.14%
$2.3 million $65,198
Jun 12, 10 AM $0.000684
+0.29%
$2.31 million $64,043
Jun 12, 9 AM $0.00069
-0.06%
$2.33 million $64,105
Jun 12, 8 AM $0.000684
-0.93%
$2.31 million $63,848
Jun 12, 7 AM $0.000683
-0.64%
$2.31 million $63,489
Jun 12, 6 AM $0.000687
+1.27%
$2.32 million $62,211
Jun 12, 5 AM $0.000677
-2.21%
$2.29 million $61,510
Jun 12, 4 AM $0.000692
+1.14%
$2.34 million $63,347
Jun 12, 3 AM $0.000685
+0.36%
$2.32 million $62,022
Jun 12, 2 AM $0.000683
-1.27%
$2.31 million $61,827
Jun 12, 1 AM $0.000692
-1.34%
$2.34 million $62,399
Jun 12, 12 AM $0.000692
+0.88%
$2.34 million $58,462
Jun 11, 11 PM $0.000685
+0.35%
$2.31 million $57,089
Jun 11, 10 PM $0.000693
-0.04%
$2.34 million $57,044
Jun 11, 9 PM $0.000688
-1.02%
$2.33 million $57,271
Jun 11, 8 PM $0.000692
-0.33%
$2.34 million $56,626
Jun 11, 7 PM $0.000685
-1.52%
$2.32 million $56,051
Jun 11, 6 PM $0.000702
+1.34%
$2.37 million $57,089
Jun 11, 5 PM $0.000689
+0.43%
$2.33 million $60,225
Jun 11, 4 PM $0.00069
+0.97%
$2.33 million $59,145
Jun 11, 3 PM $0.000691
+0.27%
$2.33 million $55,889
Jun 11, 2 PM $0.000689
-0.59%
$2.33 million $60,226
Jun 11, 1 PM $0.000693
-0.86%
$2.34 million $56,063
Jun 11, 12 PM $0.000696
+1.60%
$2.35 million $56,638
Jun 11, 11 AM $0.000687
-2.15%
$2.32 million $56,156
Jun 11, 10 AM $0.000687
+0.59%
$2.32 million $58,200