cPen Historical Data

CPEN Page 32
Download
Date Close Price change Market cap Trading volume
Jun 11, 10 AM $0.000687
+0.59%
$2.32 million $58,200
Jun 11, 9 AM $0.000689
-1.19%
$2.33 million $55,780
Jun 11, 8 AM $0.000686
-0.82%
$2.32 million $57,344
Jun 11, 7 AM $0.000684
-0.84%
$2.31 million $56,936
Jun 11, 6 AM $0.000682
-0.90%
$2.31 million $56,913
Jun 11, 5 AM $0.000691
-1.64%
$2.34 million $56,310
Jun 11, 4 AM $0.000693
-1.24%
$2.34 million $56,614
Jun 11, 3 AM $0.000697
+0.96%
$2.36 million $57,139
Jun 11, 2 AM $0.000688
-1.31%
$2.33 million $56,117
Jun 11, 1 AM $0.000699
-0.27%
$2.36 million $56,885
Jun 11, 12 AM $0.000696
-0.11%
$2.35 million $56,094
Jun 10, 11 PM $0.000688
-1.15%
$2.33 million $55,654
Jun 10, 10 PM $0.000694
+0.64%
$2.35 million $54,211
Jun 10, 9 PM $0.000701
+0.12%
$2.37 million $56,240
Jun 10, 8 PM $0.000683
-0.97%
$2.31 million $53,805
Jun 10, 7 PM $0.000685
-1.88%
$2.31 million $53,111
Jun 10, 6 PM $0.000683
-1.60%
$2.31 million $53,490
Jun 10, 5 PM $0.000699
+0.39%
$2.36 million $52,777
Jun 10, 4 PM $0.000689
+0.70%
$2.33 million $52,759
Jun 10, 3 PM $0.000682
-2.82%
$2.31 million $51,795
Jun 10, 2 PM $0.000702
+0.06%
$2.37 million $53,782
Jun 10, 1 PM $0.000694
-0.93%
$2.34 million $54,431
Jun 10, 12 PM $0.000692
+0.93%
$2.34 million $55,758
Jun 10, 11 AM $0.000688
-0.65%
$2.33 million $54,477
Jun 10, 10 AM $0.000694
-1.31%
$2.35 million $54,369
Jun 10, 9 AM $0.000693
+1.19%
$2.34 million $55,826
Jun 10, 8 AM $0.000689
-0.45%
$2.33 million $55,197
Jun 10, 7 AM $0.000692
+0.10%
$2.34 million $55,856
Jun 10, 6 AM $0.000688
+0.19%
$2.32 million $55,750
Jun 10, 5 AM $0.000697
+1.91%
$2.35 million $55,690
Jun 10, 4 AM $0.000696
+1.89%
$2.35 million $55,176
Jun 10, 3 AM $0.000693
+1.05%
$2.34 million $55,083
Jun 10, 2 AM $0.000699
-0.13%
$2.36 million $54,706
Jun 10, 1 AM $0.0007
+1.07%
$2.37 million $55,345
Jun 10, 12 AM $0.000694
-0.80%
$2.35 million $56,130
Jun 9, 11 PM $0.000693
+1.00%
$2.34 million $57,889
Jun 9, 10 PM $0.000693
+0.65%
$2.34 million $58,526
Jun 9, 9 PM $0.000694
+1.07%
$2.35 million $58,278
Jun 9, 8 PM $0.000697
+1.93%
$2.36 million $56,360
Jun 9, 7 PM $0.000683
-2.16%
$2.31 million $56,939
Jun 9, 6 PM $0.00069
-1.20%
$2.33 million $59,177
Jun 9, 5 PM $0.000701
+1.39%
$2.37 million $59,858
Jun 9, 4 PM $0.0007
+1.28%
$2.37 million $58,766
Jun 9, 3 PM $0.000703
+0.90%
$2.38 million $58,740
Jun 9, 2 PM $0.000703
+2.70%
$2.38 million $58,339
Jun 9, 1 PM $0.000694
-0.77%
$2.34 million $57,142
Jun 9, 12 PM $0.000695
+0.34%
$2.35 million $58,354
Jun 9, 11 AM $0.000697
+0.43%
$2.36 million $57,105
Jun 9, 10 AM $0.000696
-1.04%
$2.35 million $55,000
Jun 9, 9 AM $0.000688
-2.11%
$2.33 million $58,465