cPen Historical Data

CPEN Page 4
Download
Date Close Price change Market cap Trading volume
Sep 4, 6 AM $0.00157
-1.41%
$5.3 million $2
Sep 4, 5 AM $0.00158
+1.17%
$5.34 million $2
Sep 4, 4 AM $0.0016
+0.00%
$5.41 million $1
Sep 4, 1 AM $0.00143
+0.00%
$4.83 million $1
Sep 3, 10 PM $0.00141
-5.56%
$4.77 million $1
Sep 3, 8 PM $0.00154
+0.00%
$5.2 million $1
Sep 3, 7 PM $0.0015
+0.00%
$5.06 million $1
Sep 3, 6 PM $0.0015
+0.00%
$5.08 million $1
Sep 3, 5 PM $0.00148
-6.78%
$4.99 million $1
Sep 3, 4 PM $0.00153
+0.00%
$5.18 million $1
Sep 3, 2 PM $0.00159
+0.00%
$5.37 million $1
Sep 3, 12 PM $0.00153
-1.66%
$5.19 million $1
Sep 3, 11 AM $0.00156
-2.12%
$5.26 million $1
Sep 3, 7 AM $0.00147
-1.57%
$4.97 million $1
Sep 3, 6 AM $0.0015
+0.00%
$5.06 million $1
Sep 3, 2 AM $0.00143
+0.07%
$4.84 million $1
Sep 3, 12 AM $0.00143
-0.49%
$4.82 million $1
Sep 2, 10 PM $0.00143
+0.00%
$4.84 million $1
Sep 2, 7 PM $0.00142
+0.00%
$4.82 million $1
Sep 2, 5 PM $0.00146
+3.02%
$4.93 million $1
Sep 2, 4 PM $0.00148
+3.83%
$5.02 million $1
Sep 2, 3 PM $0.00148
+2.61%
$5.01 million $1
Sep 2, 2 PM $0.00145
+0.00%
$4.89 million $0
Sep 2, 9 AM $0.00139
+1.52%
$4.71 million $1
Sep 2, 3 AM $0.00134
+0.00%
$4.54 million $0
Sep 2, 2 AM $0.00136
+0.00%
$4.6 million $0
Sep 1, 6 PM $0.00135
+0.00%
$4.55 million $1
Sep 1, 3 PM $0.00136
+0.00%
$4.61 million $1
Sep 1, 2 PM $0.00134
-1.41%
$4.51 million $1
Sep 1, 1 PM $0.00133
+0.00%
$4.5 million $1
Sep 1, 12 PM $0.00137
+0.00%
$4.62 million $1
Sep 1, 11 AM $0.0013
+0.00%
$4.39 million $1
Sep 1, 7 AM $0.0013
+9.59%
$4.38 million $1
Sep 1, 4 AM $0.00131
+0.00%
$4.43 million $1
Aug 31, 1 PM $0.00137
+0.00%
$4.61 million $0
Aug 30, 10 PM $0.00127
+0.00%
$4.31 million $0
Aug 28, 5 PM $0.00126
+0.00%
$4.25 million $0.1
Aug 28, 12 PM $0.00146
+0.00%
$4.94 million $0.1
Aug 28, 10 AM $0.0014
+0.00%
$4.74 million $0
Aug 28, 8 AM $0.00157
+0.00%
$5.31 million $0
Aug 28, 7 AM $0.00144
+0.00%
$4.87 million $0
Aug 28, 3 AM $0.00142
+0.00%
$4.78 million $0
Aug 27, 11 AM $0.00122
+0.00%
$4.13 million $0
Aug 25, 6 AM $0.000375
-44.91%
$1.27 million $0
Aug 24, 5 PM $0.00106
+0.00%
$3.57 million $0.1
Aug 24, 4 AM $0.000937
+0.00%
$3.16 million $0
Aug 23, 5 PM $0.00118
+0.00%
$3.99 million $0
Aug 23, 1 PM $0.00125
+22.26%
$4.22 million $0
Aug 23, 7 AM $0.00133
+0.00%
$4.48 million $0
Aug 22, 9 PM $0.00117
+0.00%
$3.95 million $0