cPen Historical Data

CPEN Page 6
Download
Date Close Price change Market cap Trading volume
Jul 17, 11 AM $ 0.000866
-0.23%
$ 2.93 million $ 2,395
Jul 17, 10 AM $ 0.000868
+0.31%
$ 2.93 million $ 2,312
Jul 17, 9 AM $ 0.000866
-0.37%
$ 2.93 million $ 2,292
Jul 17, 8 AM $ 0.000869
+0.00%
$ 2.94 million $ 2,271
Jul 17, 7 AM $ 0.000869
-0.84%
$ 2.94 million $ 2,311
Jul 17, 6 AM $ 0.000876
-0.61%
$ 2.96 million $ 2,338
Jul 17, 5 AM $ 0.000882
-0.35%
$ 2.98 million $ 2,447
Jul 17, 4 AM $ 0.000885
+0.00%
$ 2.99 million $ 2,416
Jul 17, 3 AM $ 0.000884
+1.64%
$ 2.99 million $ 2,454
Jul 17, 2 AM $ 0.00087
+0.00%
$ 2.94 million $ 2,197
Jul 17, 1 AM $ 0.00087
+1.13%
$ 2.94 million $ 2,259
Jul 17, 12 AM $ 0.00086
-0.12%
$ 2.91 million $ 2,119
Jul 16, 11 PM $ 0.000861
+0.34%
$ 2.91 million $ 1,956
Jul 16, 10 PM $ 0.000858
-0.35%
$ 2.9 million $ 1,842
Jul 16, 9 PM $ 0.000861
+0.51%
$ 2.91 million $ 1,791
Jul 16, 8 PM $ 0.000856
+0.99%
$ 2.89 million $ 1,781
Jul 16, 7 PM $ 0.000848
+0.06%
$ 2.87 million $ 1,759
Jul 16, 6 PM $ 0.000848
+0.36%
$ 2.86 million $ 2,154
Jul 16, 5 PM $ 0.000847
+0.70%
$ 2.86 million $ 2,162
Jul 16, 4 PM $ 0.000842
+0.53%
$ 2.84 million $ 2,054
Jul 16, 3 PM $ 0.000837
-0.14%
$ 2.83 million $ 1,985
Jul 16, 2 PM $ 0.000838
+1.37%
$ 2.83 million $ 1,895
Jul 16, 1 PM $ 0.000827
+0.02%
$ 2.79 million $ 1,893
Jul 16, 12 PM $ 0.000827
-0.37%
$ 2.79 million $ 1,845
Jul 16, 11 AM $ 0.00083
+0.00%
$ 2.8 million $ 1,758
Jul 16, 10 AM $ 0.00083
-0.43%
$ 2.8 million $ 1,781
Jul 16, 9 AM $ 0.000834
+0.00%
$ 2.82 million $ 1,754
Jul 16, 8 AM $ 0.000834
-0.45%
$ 2.82 million $ 1,754
Jul 16, 7 AM $ 0.000842
-0.43%
$ 2.84 million $ 1,714
Jul 16, 6 AM $ 0.000845
+0.40%
$ 2.86 million $ 1,642
Jul 16, 5 AM $ 0.000842
+0.00%
$ 2.85 million $ 1,471
Jul 16, 4 AM $ 0.000842
-0.23%
$ 2.85 million $ 1,471
Jul 16, 3 AM $ 0.000844
+1.04%
$ 2.85 million $ 1,433
Jul 16, 2 AM $ 0.000835
+0.08%
$ 2.82 million $ 1,403
Jul 16, 1 AM $ 0.000834
-0.25%
$ 2.82 million $ 1,452
Jul 16, 12 AM $ 0.000837
-0.18%
$ 2.83 million $ 1,401
Jul 15, 11 PM $ 0.000838
+0.00%
$ 2.83 million $ 1,371
Jul 15, 10 PM $ 0.000838
+0.00%
$ 2.83 million $ 1,448
Jul 15, 9 PM $ 0.000838
+0.00%
$ 2.83 million $ 1,478
Jul 15, 8 PM $ 0.000838
+0.20%
$ 2.83 million $ 1,518
Jul 15, 7 PM $ 0.000836
+0.53%
$ 2.83 million $ 1,810
Jul 15, 6 PM $ 0.000832
-0.10%
$ 2.81 million $ 1,915
Jul 15, 5 PM $ 0.000833
+0.42%
$ 2.81 million $ 1,918
Jul 15, 4 PM $ 0.000829
-0.93%
$ 2.8 million $ 1,985
Jul 15, 3 PM $ 0.000837
-0.69%
$ 2.83 million $ 2,021
Jul 15, 2 PM $ 0.000843
-0.96%
$ 2.85 million $ 2,202
Jul 15, 1 PM $ 0.000829
+6.72%
$ 2.8 million $ 3,078
Jul 15, 12 PM $ 0.000776
+0.00%
$ 2.62 million $ 3,159
Jul 15, 11 AM $ 0.000777
-0.23%
$ 2.62 million $ 3,307
Jul 15, 10 AM $ 0.000778
+0.50%
$ 2.63 million $ 3,461