cPen Historical Data

CPEN Page 5
Download
Date Close Price change Market cap Trading volume
Aug 22, 5 PM $0.000977
+0.00%
$-- $0
Aug 22, 2 PM $0.00115
+0.00%
$3.89 million $0
Aug 22, 12 PM $0.00115
+0.00%
$3.89 million $0.1
Aug 22, 3 AM $0.00121
+0.00%
$4.1 million $0.1
Aug 21, 6 PM $0.00129
+0.00%
$4.37 million $0
Aug 21, 4 PM $0.0014
+0.00%
$4.72 million $0
Aug 21, 1 PM $0.00154
+0.00%
$5.21 million $0
Aug 21, 7 AM $0.00145
+0.00%
$4.89 million $0.1
Aug 21, 5 AM $0.00161
+0.00%
$5.43 million $0.1
Aug 21, 2 AM $0.00161
+0.00%
$5.44 million $0.1
Aug 21, 12 AM $0.00137
+0.00%
$4.63 million $0.1
Aug 20, 10 PM $0.00137
+0.00%
$4.64 million $0.1
Aug 20, 6 PM $0.00168
+0.00%
$5.67 million $0
Aug 20, 1 PM $0.00192
+3.63%
$6.5 million $0
Aug 19, 8 PM $0.00174
+0.00%
$5.89 million $0
Aug 19, 3 PM $0.00164
+0.00%
$5.54 million $0
Aug 19, 1 PM $0.00144
+0.00%
$4.87 million $0
Aug 19, 12 AM $0.00143
+0.00%
$4.83 million $0
Aug 18, 3 PM $0.00131
+0.00%
$4.44 million $0
Aug 18, 11 AM $0.00144
+0.00%
$4.87 million $0.01
Aug 18, 7 AM $0.00131
+0.00%
$4.43 million $0
Aug 17, 6 PM $0
--%
$-- $0
Aug 17, 5 PM $0
--%
$-- $0
Aug 17, 4 PM $0
--%
$-- $0
Aug 17, 2 PM $0.00132
+0.00%
$4.46 million $0
Aug 17, 11 AM $0.00127
+0.00%
$4.28 million $0.01
Aug 17, 9 AM $0
--%
$-- $0
Aug 17, 8 AM $0
--%
$-- $0
Aug 17, 6 AM $0.0₁₇1
+0.00%
$-- $0
Aug 17, 5 AM $0.0₁₇4
+0.00%
$-- $0.0₁₄1
Aug 17, 4 AM $0.0₁₆17
+0.00%
$-- $0
Aug 16, 10 PM $0.0₁₃276
+0.00%
$-- $0
Aug 16, 8 AM $0.0₇713
+0.00%
$241 $0
Aug 16, 2 AM $0.0000316
+0.00%
$106,748 $1
Aug 15, 10 PM $0.000395
-28.92%
$1.33 million $6
Aug 15, 9 PM $0.00055
-24.82%
$1.86 million $9
Aug 15, 7 PM $0.00133
-3.05%
$4.5 million $13
Aug 15, 6 PM $0.00137
+3.85%
$4.64 million $13
Aug 15, 5 PM $0.00132
+0.75%
$4.47 million $13
Aug 15, 4 PM $0.00132
-0.23%
$4.45 million $13
Aug 15, 3 PM $0.00128
+0.00%
$-- $13
Aug 15, 2 PM $0.0013
+0.08%
$4.41 million $3
Aug 15, 1 PM $0.00125
-8.08%
$4.22 million $13
Aug 15, 12 PM $0.0014
+8.50%
$4.74 million $13
Aug 15, 10 AM $0.00127
-3.34%
$4.29 million $12
Aug 15, 6 AM $0.00125
+2.24%
$4.23 million $12
Aug 15, 5 AM $0.00117
-7.94%
$3.95 million $12
Aug 14, 11 PM $0.00129
+0.24%
$4.35 million $12
Aug 14, 10 PM $0.00129
-2.14%
$4.37 million $12
Aug 14, 8 PM $0.00131
+2.83%
$4.42 million $12