cPen Historical Data

CPEN Page 36
Download
Date Close Price change Market cap Trading volume
Jun 3, 4 AM $0.000734
+1.68%
$2.48 million $57,451
Jun 3, 3 AM $0.000728
-1.95%
$2.46 million $56,432
Jun 3, 2 AM $0.000748
+1.68%
$2.53 million $57,301
Jun 3, 1 AM $0.00074
-2.29%
$2.5 million $56,959
Jun 3, 12 AM $0.000746
-0.27%
$2.52 million $58,661
Jun 2, 11 PM $0.00075
+1.21%
$2.54 million $58,629
Jun 2, 10 PM $0.000751
+0.89%
$2.54 million $58,010
Jun 2, 9 PM $0.000766
+0.58%
$2.59 million $56,976
Jun 2, 8 PM $0.000747
-0.37%
$2.52 million $58,276
Jun 2, 7 PM $0.000763
+1.14%
$2.58 million $58,622
Jun 2, 6 PM $0.000759
-0.44%
$2.56 million $58,536
Jun 2, 5 PM $0.00076
-0.86%
$2.57 million $58,494
Jun 2, 4 PM $0.000763
+1.60%
$2.58 million $58,924
Jun 2, 3 PM $0.000763
-0.65%
$2.58 million $55,386
Jun 2, 2 PM $0.000769
+1.23%
$2.6 million $60,597
Jun 2, 1 PM $0.000773
+0.82%
$2.61 million $58,663
Jun 2, 12 PM $0.000762
-1.59%
$2.58 million $56,710
Jun 2, 11 AM $0.000769
+1.37%
$2.6 million $59,290
Jun 2, 10 AM $0.000759
-1.82%
$2.56 million $56,881
Jun 2, 9 AM $0.000769
-0.35%
$2.6 million $57,867
Jun 2, 8 AM $0.000756
-2.25%
$2.56 million $58,924
Jun 2, 7 AM $0.00076
-0.84%
$2.57 million $58,292
Jun 2, 6 AM $0.000764
-0.62%
$2.58 million $56,731
Jun 2, 5 AM $0.000764
+0.70%
$2.58 million $56,918
Jun 2, 4 AM $0.000757
-2.25%
$2.56 million $55,633
Jun 2, 3 AM $0.000776
-0.06%
$2.62 million $57,167
Jun 2, 2 AM $0.000757
-1.16%
$2.56 million $57,709
Jun 2, 1 AM $0.000761
-1.08%
$2.57 million $56,367
Jun 2, 12 AM $0.000772
+0.59%
$2.61 million $56,655
Jun 1, 11 PM $0.000759
+0.22%
$2.56 million $56,406
Jun 1, 10 PM $0.000776
+1.17%
$2.62 million $56,561
Jun 1, 9 PM $0.000777
+1.51%
$2.63 million $57,512
Jun 1, 8 PM $0.000759
-1.62%
$2.56 million $56,762
Jun 1, 7 PM $0.000777
+2.81%
$2.63 million $57,036
Jun 1, 6 PM $0.000769
+0.99%
$2.6 million $55,341
Jun 1, 5 PM $0.000774
-0.29%
$2.62 million $54,994
Jun 1, 4 PM $0.000767
-0.65%
$2.59 million $56,365
Jun 1, 3 PM $0.000772
+1.29%
$2.61 million $57,094
Jun 1, 2 PM $0.000773
-0.73%
$2.61 million $55,909
Jun 1, 1 PM $0.000779
+1.61%
$2.63 million $57,972
Jun 1, 12 PM $0.000782
+1.89%
$2.64 million $57,785
Jun 1, 11 AM $0.000771
-0.67%
$2.61 million $57,849
Jun 1, 10 AM $0.000769
-1.73%
$2.6 million $58,894
Jun 1, 9 AM $0.000776
+0.75%
$2.62 million $59,063
Jun 1, 8 AM $0.000779
+2.03%
$2.63 million $56,965
Jun 1, 7 AM $0.000769
-1.21%
$2.6 million $55,568
Jun 1, 6 AM $0.000779
-1.67%
$2.63 million $57,631
Jun 1, 5 AM $0.000777
-1.50%
$2.63 million $59,373
Jun 1, 4 AM $0.000776
+0.34%
$2.62 million $58,854
Jun 1, 3 AM $0.000781
-1.00%
$2.64 million $58,397