cPen Historical Data

CPEN Page 34
Download
Date Close Price change Market cap Trading volume
Jun 7, 7 AM $0.000693
+0.70%
$2.34 million $55,728
Jun 7, 6 AM $0.000696
+0.17%
$2.35 million $57,244
Jun 7, 5 AM $0.000695
+0.48%
$2.35 million $57,211
Jun 7, 4 AM $0.00069
+0.64%
$2.33 million $56,511
Jun 7, 3 AM $0.00069
+0.19%
$2.33 million $56,825
Jun 7, 2 AM $0.000688
+0.04%
$2.32 million $55,310
Jun 7, 1 AM $0.000685
-0.71%
$2.31 million $56,349
Jun 7, 12 AM $0.000688
-2.00%
$2.33 million $56,509
Jun 6, 11 PM $0.000695
-0.18%
$2.35 million $56,848
Jun 6, 10 PM $0.000701
+0.59%
$2.37 million $57,146
Jun 6, 9 PM $0.000684
-2.29%
$2.31 million $57,524
Jun 6, 8 PM $0.000694
-0.16%
$2.35 million $56,079
Jun 6, 7 PM $0.000697
+1.82%
$2.36 million $54,748
Jun 6, 6 PM $0.000695
+0.43%
$2.35 million $54,748
Jun 6, 5 PM $0.000685
-1.65%
$2.31 million $54,788
Jun 6, 4 PM $0.000701
+0.78%
$2.37 million $55,180
Jun 6, 3 PM $0.000694
-1.12%
$2.34 million $55,225
Jun 6, 2 PM $0.000687
+0.06%
$2.32 million $55,557
Jun 6, 1 PM $0.000698
+0.59%
$2.36 million $53,998
Jun 6, 12 PM $0.000686
-1.25%
$2.32 million $54,562
Jun 6, 11 AM $0.000689
-0.47%
$2.33 million $56,177
Jun 6, 10 AM $0.000693
+0.86%
$2.34 million $55,708
Jun 6, 9 AM $0.000699
+0.27%
$2.36 million $55,061
Jun 6, 8 AM $0.000694
+0.14%
$2.35 million $56,218
Jun 6, 7 AM $0.000695
+0.48%
$2.35 million $55,793
Jun 6, 6 AM $0.00069
+0.02%
$2.33 million $56,353
Jun 6, 5 AM $0.000688
-1.38%
$2.33 million $56,222
Jun 6, 4 AM $0.000693
-0.87%
$2.34 million $57,217
Jun 6, 3 AM $0.000695
+1.24%
$2.35 million $58,317
Jun 6, 2 AM $0.000687
-2.16%
$2.32 million $57,115
Jun 6, 1 AM $0.000702
+0.61%
$2.37 million $58,110
Jun 6, 12 AM $0.000699
+0.83%
$2.36 million $57,703
Jun 5, 11 PM $0.000686
-0.25%
$2.32 million $57,065
Jun 5, 10 PM $0.000697
+0.20%
$2.35 million $55,679
Jun 5, 9 PM $0.0007
+0.86%
$2.37 million $56,423
Jun 5, 8 PM $0.000694
+1.44%
$2.35 million $56,872
Jun 5, 7 PM $0.000684
-1.43%
$2.31 million $57,216
Jun 5, 6 PM $0.00069
-0.11%
$2.33 million $58,254
Jun 5, 5 PM $0.000697
+0.14%
$2.36 million $58,530
Jun 5, 4 PM $0.000696
+1.11%
$2.35 million $59,305
Jun 5, 3 PM $0.000694
+0.41%
$2.34 million $57,811
Jun 5, 2 PM $0.000691
+1.09%
$2.33 million $58,315
Jun 5, 1 PM $0.000683
-0.78%
$2.31 million $59,917
Jun 5, 12 PM $0.000689
-1.74%
$2.33 million $60,060
Jun 5, 11 AM $0.000694
+1.25%
$2.34 million $59,753
Jun 5, 10 AM $0.000691
-0.73%
$2.33 million $58,524
Jun 5, 9 AM $0.000685
-2.28%
$2.32 million $59,911
Jun 5, 8 AM $0.000683
-2.58%
$2.31 million $60,122
Jun 5, 7 AM $0.00069
+0.11%
$2.33 million $59,624
Jun 5, 6 AM $0.000695
+0.54%
$2.35 million $58,851