cPen Historical Data

CPEN Page 4
Download
Date Close Price change Market cap Trading volume
Jul 21, 1 PM $ 0.000996
+0.88%
$ 3.36 million $ 2,323
Jul 21, 12 PM $ 0.000987
-0.95%
$ 3.34 million $ 2,189
Jul 21, 11 AM $ 0.000996
+8.12%
$ 3.37 million $ 2,079
Jul 21, 10 AM $ 0.000922
+1.09%
$ 3.11 million $ 1,888
Jul 21, 9 AM $ 0.000912
-0.33%
$ 3.08 million $ 1,795
Jul 21, 8 AM $ 0.000915
+1.19%
$ 3.09 million $ 1,723
Jul 21, 7 AM $ 0.000904
+0.30%
$ 3.05 million $ 1,731
Jul 21, 6 AM $ 0.000901
-4.96%
$ 3.05 million $ 1,643
Jul 21, 5 AM $ 0.000948
-0.57%
$ 3.2 million $ 1,629
Jul 21, 4 AM $ 0.000954
+0.00%
$ 3.22 million $ 1,143
Jul 21, 3 AM $ 0.000954
+0.00%
$ 3.22 million $ 1,133
Jul 21, 2 AM $ 0.000954
+6.81%
$ 3.22 million $ 1,110
Jul 21, 1 AM $ 0.000893
+0.63%
$ 3.02 million $ 996
Jul 21, 12 AM $ 0.000887
+0.51%
$ 3 million $ 979
Jul 20, 11 PM $ 0.000883
+0.00%
$ 2.98 million $ 964
Jul 20, 10 PM $ 0.000883
+0.00%
$ 2.98 million $ 974
Jul 20, 9 PM $ 0.000883
-4.05%
$ 2.98 million $ 990
Jul 20, 8 PM $ 0.00092
+0.00%
$ 3.11 million $ 983
Jul 20, 7 PM $ 0.00092
+3.71%
$ 3.11 million $ 941
Jul 20, 6 PM $ 0.000887
-3.58%
$ 3 million $ 872
Jul 20, 5 PM $ 0.00092
+4.47%
$ 3.11 million $ 802
Jul 20, 4 PM $ 0.000881
+0.00%
$ 2.98 million $ 699
Jul 20, 3 PM $ 0.000881
-0.86%
$ 2.98 million $ 846
Jul 20, 2 PM $ 0.000888
+0.00%
$ 3 million $ 820
Jul 20, 1 PM $ 0.000888
+0.00%
$ 3 million $ 664
Jul 20, 12 PM $ 0.000888
+0.00%
$ 3 million $ 664
Jul 20, 11 AM $ 0.000888
+0.52%
$ 3 million $ 691
Jul 20, 10 AM $ 0.000884
+0.00%
$ 2.99 million $ 750
Jul 20, 9 AM $ 0.000884
+0.00%
$ 2.99 million $ 764
Jul 20, 8 AM $ 0.000884
+0.00%
$ 2.99 million $ 813
Jul 20, 7 AM $ 0.000884
+0.00%
$ 2.99 million $ 821
Jul 20, 6 AM $ 0.000884
+0.09%
$ 2.99 million $ 838
Jul 20, 5 AM $ 0.000883
+0.00%
$ 2.98 million $ 825
Jul 20, 4 AM $ 0.000883
+0.00%
$ 2.98 million $ 825
Jul 20, 3 AM $ 0.000883
-2.84%
$ 2.98 million $ 857
Jul 20, 2 AM $ 0.000909
+2.93%
$ 3.07 million $ 901
Jul 20, 1 AM $ 0.000881
+0.00%
$ 2.98 million $ 817
Jul 20, 12 AM $ 0.000881
-0.10%
$ 2.98 million $ 840
Jul 19, 11 PM $ 0.000882
-3.90%
$ 2.98 million $ 827
Jul 19, 10 PM $ 0.000918
+4.08%
$ 3.1 million $ 843
Jul 19, 9 PM $ 0.000882
+1.08%
$ 2.98 million $ 863
Jul 19, 8 PM $ 0.000873
+0.00%
$ 2.95 million $ 945
Jul 19, 7 PM $ 0.000873
+0.06%
$ 2.95 million $ 993
Jul 19, 6 PM $ 0.000872
+0.00%
$ 2.95 million $ 967
Jul 19, 5 PM $ 0.000872
-4.02%
$ 2.95 million $ 967
Jul 19, 4 PM $ 0.000909
+5.35%
$ 3.07 million $ 990
Jul 19, 3 PM $ 0.000862
+0.00%
$ 2.91 million $ 890
Jul 19, 2 PM $ 0.000862
+0.02%
$ 2.91 million $ 943
Jul 19, 1 PM $ 0.000862
+0.00%
$ 2.91 million $ 859
Jul 19, 12 PM $ 0.000862
-0.01%
$ 2.91 million $ 1,018