cPen Historical Data

CPEN Page 5
Download
Date Close Price change Market cap Trading volume
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
Jun 1, 2 AM $ 0.000773
-1.48%
$ 2.61 million $ 60,526
Jun 1, 1 AM $ 0.00079
+1.97%
$ 2.67 million $ 60,570
Jun 1, 12 AM $ 0.000777
-0.03%
$ 2.63 million $ 59,688
May 31, 11 PM $ 0.00078
-1.08%
$ 2.63 million $ 59,837
May 31, 10 PM $ 0.000787
+1.43%
$ 2.66 million $ 59,821
May 31, 9 PM $ 0.00079
-0.21%
$ 2.67 million $ 52,404
May 31, 8 PM $ 0.000792
+1.78%
$ 2.68 million $ 60,470
May 31, 7 PM $ 0.000787
+1.01%
$ 2.66 million $ 59,479
May 31, 6 PM $ 0.000783
+0.95%
$ 2.64 million $ 58,729
May 31, 5 PM $ 0.000788
+0.96%
$ 2.66 million $ 60,799
May 31, 4 PM $ 0.000786
-0.36%
$ 2.66 million $ 59,848
May 31, 3 PM $ 0.000798
+2.53%
$ 2.7 million $ 59,290
May 31, 2 PM $ 0.00079
+1.27%
$ 2.67 million $ 52,090
May 31, 1 PM $ 0.000775
+0.36%
$ 2.62 million $ 52,196
May 31, 12 PM $ 0.000794
+0.57%
$ 2.68 million $ 52,240
May 31, 11 AM $ 0.000792
+2.25%
$ 2.68 million $ 53,243
May 31, 10 AM $ 0.000772
-3.01%
$ 2.61 million $ 52,574
May 31, 9 AM $ 0.000774
-3.10%
$ 2.62 million $ 54,021
May 31, 8 AM $ 0.000791
-0.63%
$ 2.67 million $ 56,098
May 31, 7 AM $ 0.000788
-0.61%
$ 2.66 million $ 57,641
May 31, 6 AM $ 0.0008
+0.23%
$ 2.7 million $ 57,469
May 31, 5 AM $ 0.000801
+1.47%
$ 2.71 million $ 57,172
May 31, 4 AM $ 0.000788
+0.27%
$ 2.66 million $ 57,069
May 31, 3 AM $ 0.000786
-0.29%
$ 2.66 million $ 56,909
May 31, 2 AM $ 0.000788
-1.14%
$ 2.66 million $ 57,069
May 31, 1 AM $ 0.000793
+0.33%
$ 2.68 million $ 58,265