cPen Historical Data

CPEN Page 8
Download
Date Close Price change Market cap Trading volume
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
Jul 13, 8 AM $ 0.00078
+1.00%
$ 2.63 million $ 2,411
Jul 13, 7 AM $ 0.00077
-0.45%
$ 2.6 million $ 2,266
Jul 13, 6 AM $ 0.000774
-0.17%
$ 2.61 million $ 2,202
Jul 13, 5 AM $ 0.000775
+0.48%
$ 2.62 million $ 2,159
Jul 13, 4 AM $ 0.000771
-0.27%
$ 2.61 million $ 2,142
Jul 13, 3 AM $ 0.000773
-0.71%
$ 2.61 million $ 2,133
Jul 13, 2 AM $ 0.000779
-0.15%
$ 2.63 million $ 2,134
Jul 13, 1 AM $ 0.000782
-0.24%
$ 2.64 million $ 2,094
Jul 13, 12 AM $ 0.000784
+0.15%
$ 2.65 million $ 2,023
Jul 12, 11 PM $ 0.000782
-1.62%
$ 2.64 million $ 1,940
Jul 12, 10 PM $ 0.000795
-0.71%
$ 2.69 million $ 1,698
Jul 12, 9 PM $ 0.000801
-0.45%
$ 2.71 million $ 1,647
Jul 12, 8 PM $ 0.000805
-0.29%
$ 2.72 million $ 1,626
Jul 12, 7 PM $ 0.000807
+0.01%
$ 2.73 million $ 1,614
Jul 12, 6 PM $ 0.000807
-0.09%
$ 2.73 million $ 1,752
Jul 12, 5 PM $ 0.000807
-0.79%
$ 2.73 million $ 1,694
Jul 12, 4 PM $ 0.000814
+0.00%
$ 2.75 million $ 1,705
Jul 12, 3 PM $ 0.000814
+0.15%
$ 2.75 million $ 1,726
Jul 12, 2 PM $ 0.000818
-0.10%
$ 2.76 million $ 1,597
Jul 12, 1 PM $ 0.000818
+3.01%
$ 2.77 million $ 1,592
Jul 12, 12 PM $ 0.000794
-1.45%
$ 2.68 million $ 1,404
Jul 12, 11 AM $ 0.000806
-0.20%
$ 2.72 million $ 1,412
Jul 12, 10 AM $ 0.000808
+0.46%
$ 2.73 million $ 1,115
Jul 12, 9 AM $ 0.000804
+0.00%
$ 2.72 million $ 947
Jul 12, 8 AM $ 0.000804
+0.00%
$ 2.72 million $ 1,069
Jul 12, 7 AM $ 0.000804
+0.41%
$ 2.72 million $ 1,234
Jul 12, 6 AM $ 0.000801
-1.01%
$ 2.71 million $ 1,230
Jul 12, 5 AM $ 0.000809
+0.00%
$ 2.73 million $ 1,221
Jul 12, 4 AM $ 0.000809
-0.17%
$ 2.73 million $ 1,279
Jul 12, 3 AM $ 0.000811
+0.33%
$ 2.74 million $ 1,269
Jul 12, 2 AM $ 0.000808
+0.94%
$ 2.73 million $ 1,240
Jul 12, 1 AM $ 0.0008
+0.00%
$ 2.7 million $ 1,207
Jul 12, 12 AM $ 0.000804
-1.76%
$ 2.72 million $ 1,194
Jul 11, 11 PM $ 0.000819
-0.17%
$ 2.77 million $ 1,177
Jul 11, 10 PM $ 0.00082
-0.01%
$ 2.77 million $ 1,200
Jul 11, 9 PM $ 0.00082
-0.15%
$ 2.77 million $ 1,281
Jul 11, 8 PM $ 0.000819
+0.00%
$ 2.77 million $ 1,273
Jul 11, 7 PM $ 0.000819
-0.44%
$ 2.77 million $ 1,316
Jul 11, 6 PM $ 0.000822
+0.00%
$ 2.78 million $ 1,302
Jul 11, 5 PM $ 0.000822
-0.02%
$ 2.78 million $ 1,372
Jul 11, 4 PM $ 0.000822
-0.05%
$ 2.78 million $ 1,389
Jul 11, 3 PM $ 0.00082
-0.74%
$ 2.77 million $ 1,409
Jul 11, 2 PM $ 0.000826
-0.61%
$ 2.79 million $ 1,475
Jul 11, 1 PM $ 0.000832
+2.98%
$ 2.81 million $ 1,608
Jul 11, 12 PM $ 0.000808
-0.91%
$ 2.73 million $ 1,627
Jul 11, 11 AM $ 0.000815
-0.16%
$ 2.75 million $ 1,686
Jul 11, 10 AM $ 0.000816
-0.01%
$ 2.76 million $ 1,768
Jul 11, 9 AM $ 0.000816
-1.22%
$ 2.76 million $ 1,795