cPen Historical Data

CPEN Page 7
Download
Date Close Price change Market cap Trading volume
Jul 15, 10 AM $ 0.000778
+0.50%
$ 2.63 million $ 3,461
Jul 15, 9 AM $ 0.000774
+0.00%
$ 2.62 million $ 3,584
Jul 15, 8 AM $ 0.000774
+0.00%
$ 2.62 million $ 3,649
Jul 15, 7 AM $ 0.000774
+0.00%
$ 2.62 million $ 3,746
Jul 15, 6 AM $ 0.000774
+0.00%
$ 2.62 million $ 3,812
Jul 15, 5 AM $ 0.000774
+0.00%
$ 2.62 million $ 3,811
Jul 15, 4 AM $ 0.000774
+0.00%
$ 2.62 million $ 3,874
Jul 15, 3 AM $ 0.000774
+0.00%
$ 2.62 million $ 3,942
Jul 15, 2 AM $ 0.000774
+0.00%
$ 2.62 million $ 3,990
Jul 15, 1 AM $ 0.000851
+0.00%
$ 2.88 million $ 3,878
Jul 15, 12 AM $ 0.000851
+0.00%
$ 2.88 million $ 4,229
Jul 14, 11 PM $ 0.000851
-0.27%
$ 2.88 million $ 4,256
Jul 14, 10 PM $ 0.000853
+0.36%
$ 2.88 million $ 4,218
Jul 14, 9 PM $ 0.00085
+0.13%
$ 2.87 million $ 4,273
Jul 14, 8 PM $ 0.000849
+1.40%
$ 2.87 million $ 4,233
Jul 14, 7 PM $ 0.000837
+3.09%
$ 2.83 million $ 3,889
Jul 14, 6 PM $ 0.000812
+0.16%
$ 2.74 million $ 3,436
Jul 14, 5 PM $ 0.000811
-0.15%
$ 2.74 million $ 3,831
Jul 14, 4 PM $ 0.000812
-0.01%
$ 2.74 million $ 5,172
Jul 14, 3 PM $ 0.000812
+0.27%
$ 2.74 million $ 5,157
Jul 14, 2 PM $ 0.00081
+3.03%
$ 2.74 million $ 4,964
Jul 14, 1 PM $ 0.000788
+0.74%
$ 2.66 million $ 3,769
Jul 14, 12 PM $ 0.000782
+1.29%
$ 2.64 million $ 4,214
Jul 14, 11 AM $ 0.000773
-0.27%
$ 2.61 million $ 4,075
Jul 14, 10 AM $ 0.000775
-0.41%
$ 2.62 million $ 3,886
Jul 14, 9 AM $ 0.000778
-0.38%
$ 2.63 million $ 3,850
Jul 14, 8 AM $ 0.000781
+0.27%
$ 2.64 million $ 3,758
Jul 14, 7 AM $ 0.000779
+0.44%
$ 2.63 million $ 3,804
Jul 14, 6 AM $ 0.000778
+0.00%
$ 2.63 million $ 3,817
Jul 14, 5 AM $ 0.000778
+0.00%
$ 2.63 million $ 3,926
Jul 14, 4 AM $ 0.000778
+0.63%
$ 2.63 million $ 3,926
Jul 14, 3 AM $ 0.000773
-0.18%
$ 2.61 million $ 3,833
Jul 14, 2 AM $ 0.000774
+0.00%
$ 2.62 million $ 3,813
Jul 14, 1 AM $ 0.000774
+0.12%
$ 2.62 million $ 3,913
Jul 14, 12 AM $ 0.000773
+0.25%
$ 2.61 million $ 3,648
Jul 13, 11 PM $ 0.000772
-0.61%
$ 2.61 million $ 3,731
Jul 13, 10 PM $ 0.000772
-0.14%
$ 2.61 million $ 4,048
Jul 13, 9 PM $ 0.000773
+0.00%
$ 2.61 million $ 3,967
Jul 13, 8 PM $ 0.000773
-0.32%
$ 2.61 million $ 4,024
Jul 13, 7 PM $ 0.000776
+0.01%
$ 2.62 million $ 4,000
Jul 13, 6 PM $ 0.000776
+3.76%
$ 2.62 million $ 3,975
Jul 13, 5 PM $ 0.000749
+0.36%
$ 2.53 million $ 3,575
Jul 13, 4 PM $ 0.000792
-2.03%
$ 2.68 million $ 2,521
Jul 13, 3 PM $ 0.000809
-0.96%
$ 2.73 million $ 2,063
Jul 13, 2 PM $ 0.000817
+0.28%
$ 2.76 million $ 2,133
Jul 13, 1 PM $ 0.000814
+3.92%
$ 2.75 million $ 2,075
Jul 13, 12 PM $ 0.000783
+0.00%
$ 2.65 million $ 1,922
Jul 13, 11 AM $ 0.000783
-0.13%
$ 2.65 million $ 1,984
Jul 13, 10 AM $ 0.000784
+0.60%
$ 2.65 million $ 2,368
Jul 13, 9 AM $ 0.00078
+0.00%
$ 2.63 million $ 2,411