cPen Historical Data

CPEN Page 5
Download
Date Close Price change Market cap Trading volume
Jul 19, 12 PM $ 0.000862
-0.01%
$ 2.91 million $ 1,018
Jul 19, 11 AM $ 0.000862
-3.10%
$ 2.91 million $ 1,189
Jul 19, 10 AM $ 0.000891
-0.01%
$ 3.01 million $ 1,135
Jul 19, 9 AM $ 0.000891
-0.26%
$ 3.01 million $ 1,191
Jul 19, 8 AM $ 0.000893
-1.41%
$ 3.02 million $ 1,301
Jul 19, 7 AM $ 0.000898
-0.38%
$ 3.03 million $ 1,874
Jul 19, 6 AM $ 0.000901
+0.00%
$ 3.05 million $ 1,857
Jul 19, 5 AM $ 0.000901
+0.00%
$ 3.05 million $ 2,032
Jul 19, 4 AM $ 0.000901
+0.00%
$ 3.05 million $ 2,062
Jul 19, 3 AM $ 0.000901
-1.15%
$ 3.05 million $ 2,160
Jul 19, 2 AM $ 0.000912
+0.00%
$ 3.08 million $ 2,115
Jul 19, 1 AM $ 0.000912
-1.24%
$ 3.08 million $ 2,115
Jul 19, 12 AM $ 0.000923
+1.25%
$ 3.12 million $ 2,124
Jul 18, 11 PM $ 0.000912
+0.00%
$ 3.08 million $ 2,112
Jul 18, 10 PM $ 0.000909
+2.01%
$ 3.07 million $ 2,111
Jul 18, 9 PM $ 0.000891
-0.10%
$ 3.01 million $ 2,320
Jul 18, 8 PM $ 0.000892
-2.16%
$ 3.01 million $ 2,569
Jul 18, 7 PM $ 0.000892
-2.16%
$ 3.01 million $ 2,690
Jul 18, 6 PM $ 0.000912
+0.00%
$ 3.08 million $ 2,708
Jul 18, 5 PM $ 0.000912
+2.20%
$ 3.08 million $ 2,738
Jul 18, 4 PM $ 0.000892
-1.34%
$ 3.01 million $ 2,900
Jul 18, 3 PM $ 0.000904
+0.72%
$ 3.06 million $ 2,979
Jul 18, 2 PM $ 0.000898
+0.00%
$ 3.03 million $ 3,414
Jul 18, 1 PM $ 0.000898
+0.00%
$ 3.03 million $ 3,444
Jul 18, 12 PM $ 0.00095
+1.01%
$ 3.21 million $ 3,359
Jul 18, 11 AM $ 0.000941
+1.92%
$ 3.18 million $ 3,415
Jul 18, 10 AM $ 0.000923
-1.11%
$ 3.12 million $ 3,350
Jul 18, 9 AM $ 0.000933
+1.05%
$ 3.15 million $ 3,329
Jul 18, 8 AM $ 0.00092
+6.98%
$ 3.11 million $ 3,192
Jul 18, 7 AM $ 0.000837
+0.00%
$ 2.83 million $ 2,590
Jul 18, 6 AM $ 0.000837
-0.23%
$ 2.83 million $ 2,635
Jul 18, 5 AM $ 0.000839
+2.84%
$ 2.84 million $ 2,564
Jul 18, 4 AM $ 0.000816
-1.13%
$ 2.76 million $ 2,552
Jul 18, 3 AM $ 0.000825
-8.30%
$ 2.79 million $ 2,638
Jul 18, 2 AM $ 0.0009
+0.00%
$ 3.04 million $ 2,670
Jul 18, 1 AM $ 0.0009
+7.95%
$ 3.04 million $ 2,670
Jul 18, 12 AM $ 0.000834
+0.00%
$ 2.82 million $ 2,830
Jul 17, 11 PM $ 0.000834
-7.37%
$ 2.82 million $ 3,022
Jul 17, 10 PM $ 0.0009
+1.08%
$ 3.04 million $ 3,111
Jul 17, 9 PM $ 0.00089
+0.79%
$ 3.01 million $ 2,930
Jul 17, 8 PM $ 0.000883
+1.87%
$ 2.99 million $ 2,874
Jul 17, 7 PM $ 0.000867
+0.34%
$ 2.93 million $ 2,522
Jul 17, 6 PM $ 0.000864
+0.09%
$ 2.92 million $ 2,532
Jul 17, 5 PM $ 0.000864
+1.45%
$ 2.92 million $ 2,522
Jul 17, 4 PM $ 0.000851
+1.65%
$ 2.88 million $ 2,601
Jul 17, 3 PM $ 0.000837
-2.72%
$ 2.83 million $ 2,479
Jul 17, 2 PM $ 0.000861
+0.00%
$ 2.91 million $ 2,111
Jul 17, 1 PM $ 0.000861
-0.69%
$ 2.91 million $ 2,588
Jul 17, 12 PM $ 0.000867
+0.06%
$ 2.93 million $ 2,590
Jul 17, 11 AM $ 0.000866
-0.23%
$ 2.93 million $ 2,395