cPen Historical Data

CPEN Page 35
Download
Date Close Price change Market cap Trading volume
Jun 5, 6 AM $0.000695
+0.54%
$2.35 million $58,851
Jun 5, 5 AM $0.000707
+2.47%
$2.39 million $58,212
Jun 5, 4 AM $0.000698
-0.73%
$2.36 million $59,629
Jun 5, 3 AM $0.000701
-0.62%
$2.37 million $59,576
Jun 5, 2 AM $0.000697
-1.27%
$2.35 million $59,315
Jun 5, 1 AM $0.000688
-2.15%
$2.33 million $59,000
Jun 5, 12 AM $0.000701
-0.47%
$2.37 million $59,062
Jun 4, 11 PM $0.000704
-0.24%
$2.38 million $59,119
Jun 4, 10 PM $0.000699
+0.31%
$2.36 million $60,401
Jun 4, 9 PM $0.000706
-0.15%
$2.38 million $60,283
Jun 4, 8 PM $0.000694
-1.11%
$2.35 million $60,964
Jun 4, 7 PM $0.000693
-1.01%
$2.34 million $59,545
Jun 4, 6 PM $0.000703
-0.22%
$2.38 million $58,190
Jun 4, 5 PM $0.000708
+2.21%
$2.39 million $58,278
Jun 4, 4 PM $0.000699
-0.89%
$2.36 million $56,989
Jun 4, 3 PM $0.000704
+1.60%
$2.38 million $58,032
Jun 4, 2 PM $0.000692
-0.64%
$2.34 million $56,833
Jun 4, 1 PM $0.000697
-0.87%
$2.36 million $56,177
Jun 4, 12 PM $0.000693
-0.62%
$2.34 million $55,503
Jun 4, 11 AM $0.000689
-1.94%
$2.33 million $55,115
Jun 4, 10 AM $0.000692
-2.43%
$2.34 million $54,853
Jun 4, 9 AM $0.000712
+0.47%
$2.41 million $55,781
Jun 4, 8 AM $0.000723
+1.12%
$2.44 million $54,874
Jun 4, 7 AM $0.000712
-0.83%
$2.41 million $55,767
Jun 4, 6 AM $0.000707
-0.81%
$2.39 million $54,986
Jun 4, 5 AM $0.000708
-0.41%
$2.39 million $54,493
Jun 4, 4 AM $0.000706
-1.18%
$2.38 million $52,799
Jun 4, 3 AM $0.000721
+1.44%
$2.44 million $53,601
Jun 4, 2 AM $0.000714
+0.14%
$2.41 million $52,937
Jun 4, 1 AM $0.000716
-3.52%
$2.42 million $53,676
Jun 4, 12 AM $0.000729
-0.29%
$2.46 million $55,851
Jun 3, 11 PM $0.000736
+0.79%
$2.49 million $54,360
Jun 3, 10 PM $0.000732
-0.06%
$2.47 million $54,888
Jun 3, 9 PM $0.000728
-0.41%
$2.46 million $55,036
Jun 3, 8 PM $0.000744
-0.22%
$2.52 million $54,289
Jun 3, 7 PM $0.000739
+0.52%
$2.5 million $56,004
Jun 3, 6 PM $0.000729
-1.07%
$2.46 million $56,804
Jun 3, 5 PM $0.00073
-1.64%
$2.47 million $57,829
Jun 3, 4 PM $0.000731
-2.08%
$2.47 million $57,492
Jun 3, 3 PM $0.00074
+0.16%
$2.5 million $58,164
Jun 3, 2 PM $0.000739
+0.96%
$2.5 million $56,974
Jun 3, 1 PM $0.000723
-0.36%
$2.44 million $56,795
Jun 3, 12 PM $0.000726
-0.64%
$2.45 million $56,446
Jun 3, 11 AM $0.000721
-0.45%
$2.44 million $56,645
Jun 3, 10 AM $0.000728
+1.29%
$2.46 million $56,533
Jun 3, 9 AM $0.000733
+0.74%
$2.48 million $55,824
Jun 3, 8 AM $0.000718
-1.55%
$2.43 million $56,648
Jun 3, 7 AM $0.000728
-0.57%
$2.46 million $57,542
Jun 3, 6 AM $0.000718
-0.92%
$2.43 million $58,576
Jun 3, 5 AM $0.00073
+0.84%
$2.47 million $57,729