cPen Historical Data

CPEN Page 33
Download
Date Close Price change Market cap Trading volume
Jun 9, 9 AM $0.000688
-2.11%
$2.33 million $58,465
Jun 9, 8 AM $0.000689
+1.00%
$2.33 million $54,932
Jun 9, 7 AM $0.000689
-1.53%
$2.33 million $55,513
Jun 9, 6 AM $0.000689
+0.66%
$2.33 million $56,620
Jun 9, 5 AM $0.000696
+1.15%
$2.35 million $54,777
Jun 9, 4 AM $0.000687
-0.16%
$2.32 million $56,191
Jun 9, 3 AM $0.000697
+0.63%
$2.35 million $56,608
Jun 9, 2 AM $0.000692
-1.05%
$2.34 million $56,967
Jun 9, 1 AM $0.000693
+0.90%
$2.34 million $57,825
Jun 9, 12 AM $0.000702
+0.47%
$2.37 million $57,029
Jun 8, 11 PM $0.000702
+1.98%
$2.37 million $58,200
Jun 8, 10 PM $0.000686
-0.52%
$2.32 million $53,210
Jun 8, 9 PM $0.000694
-0.52%
$2.35 million $53,067
Jun 8, 8 PM $0.000698
+1.48%
$2.36 million $54,510
Jun 8, 7 PM $0.000695
+1.62%
$2.35 million $53,183
Jun 8, 6 PM $0.000695
+1.10%
$2.35 million $53,653
Jun 8, 5 PM $0.000698
+0.10%
$2.36 million $54,273
Jun 8, 4 PM $0.000699
+2.03%
$2.36 million $57,559
Jun 8, 3 PM $0.000693
-0.59%
$2.34 million $55,197
Jun 8, 2 PM $0.000699
+0.81%
$2.36 million $56,834
Jun 8, 1 PM $0.000696
+1.48%
$2.35 million $55,639
Jun 8, 12 PM $0.000691
-1.22%
$2.33 million $53,904
Jun 8, 11 AM $0.000704
+1.95%
$2.38 million $57,084
Jun 8, 10 AM $0.000695
-0.65%
$2.35 million $56,646
Jun 8, 9 AM $0.000693
+0.21%
$2.34 million $57,277
Jun 8, 8 AM $0.000693
+0.60%
$2.34 million $58,582
Jun 8, 7 AM $0.000688
+0.32%
$2.32 million $57,428
Jun 8, 6 AM $0.000698
+0.21%
$2.36 million $57,609
Jun 8, 5 AM $0.000692
+1.15%
$2.34 million $58,981
Jun 8, 4 AM $0.000702
+0.20%
$2.37 million $57,533
Jun 8, 3 AM $0.000686
-0.68%
$2.32 million $56,233
Jun 8, 2 AM $0.000689
+0.54%
$2.33 million $58,957
Jun 8, 1 AM $0.00069
-1.81%
$2.33 million $56,576
Jun 8, 12 AM $0.000697
-0.25%
$2.36 million $58,949
Jun 7, 11 PM $0.000699
+0.04%
$2.36 million $58,805
Jun 7, 10 PM $0.000699
+0.86%
$2.36 million $58,570
Jun 7, 9 PM $0.000686
-0.53%
$2.32 million $58,396
Jun 7, 8 PM $0.000701
+0.25%
$2.37 million $58,113
Jun 7, 7 PM $0.0007
+0.85%
$2.36 million $59,488
Jun 7, 6 PM $0.000684
-2.62%
$2.31 million $59,091
Jun 7, 5 PM $0.000695
-1.13%
$2.35 million $58,562
Jun 7, 4 PM $0.00069
-0.09%
$2.33 million $58,740
Jun 7, 3 PM $0.000692
+0.12%
$2.34 million $57,802
Jun 7, 2 PM $0.000692
-0.35%
$2.34 million $58,214
Jun 7, 1 PM $0.000701
+2.48%
$2.37 million $58,338
Jun 7, 12 PM $0.000684
-0.31%
$2.31 million $57,227
Jun 7, 11 AM $0.000697
+0.28%
$2.35 million $57,149
Jun 7, 10 AM $0.000694
-0.36%
$2.35 million $58,188
Jun 7, 9 AM $0.000697
+0.19%
$2.36 million $58,149
Jun 7, 8 AM $0.000699
+2.00%
$2.36 million $57,418