cPen Historical Data

CPEN Page 9
Download
Date Close Price change Market cap Trading volume
Jul 29, 11 AM $0.00035
-1.41%
$1.18 million $1,357
Jul 29, 10 AM $0.000362
+0.00%
$1.22 million $1,436
Jul 29, 9 AM $0.000362
+0.00%
$1.22 million $1,536
Jul 29, 8 AM $0.000362
-0.11%
$1.22 million $1,873
Jul 29, 7 AM $0.000362
+0.00%
$1.22 million $2,828
Jul 29, 6 AM $0.000362
-1.09%
$1.22 million $3,056
Jul 29, 5 AM $0.000366
+1.11%
$1.24 million $3,393
Jul 29, 4 AM $0.000362
+0.00%
$1.22 million $3,447
Jul 29, 3 AM $0.000362
+0.28%
$1.22 million $3,577
Jul 29, 2 AM $0.000362
-0.06%
$1.22 million $4,170
Jul 29, 1 AM $0.000262
+5.09%
$885,762 $4,664
Jul 29, 12 AM $0.000249
+0.93%
$842,843 $4,719
Jul 28, 11 PM $0.000247
+0.00%
$835,070 $4,773
Jul 28, 10 PM $0.000247
+0.00%
$835,070 $4,976
Jul 28, 9 PM $0.00022
-39.19%
$743,486 $5,032
Jul 28, 8 PM $0.000247
+0.00%
$835,070 $5,347
Jul 28, 7 PM $0.000247
-1.16%
$835,070 $5,554
Jul 28, 6 PM $0.00025
+0.00%
$844,871 $6,125
Jul 28, 5 PM $0.00025
-31.58%
$844,871 $6,145
Jul 28, 4 PM $0.000365
+0.00%
$1.23 million $6,218
Jul 28, 3 PM $0.000151
-58.77%
$509,288 $6,522
Jul 28, 2 PM $0.000366
+0.11%
$1.24 million $6,784
Jul 28, 1 PM $0.000365
-0.11%
$1.24 million $7,300
Jul 28, 12 PM $0.000366
+0.00%
$1.24 million $7,658
Jul 28, 11 AM $0.0₅217
-99.39%
$7,344 $0
Jul 28, 10 AM $0.000366
-22.48%
$1.24 million $8,174
Jul 28, 9 AM $0.000472
-14.18%
$1.6 million $8,362
Jul 28, 8 AM $0.00055
+14.46%
$1.86 million $8,300
Jul 28, 7 AM $0.000481
-13.28%
$1.62 million $7,623
Jul 28, 6 AM $0.00048
+0.42%
$1.62 million $7,689
Jul 28, 5 AM $0.000478
+0.02%
$1.62 million $7,432
Jul 28, 4 AM $0.000478
+0.00%
$1.62 million $7,476
Jul 28, 3 AM $0.00065
+35.48%
$2.2 million $0.1
Jul 28, 2 AM $0.00048
+2.04%
$1.62 million $7,436
Jul 28, 1 AM $0.00047
+0.00%
$1.59 million $7,208
Jul 28, 12 AM $0.00047
-0.47%
$1.59 million $7,582
Jul 27, 11 PM $0.000472
+0.75%
$1.6 million $7,952
Jul 27, 10 PM $0.000469
-21.86%
$1.58 million $7,780
Jul 27, 9 PM $0.0006
+29.66%
$2.03 million $7,830
Jul 27, 8 PM $0.000463
-22.89%
$1.56 million $7,626
Jul 27, 7 PM $0.000576
+28.04%
$1.95 million $7,574
Jul 27, 6 PM $0.00045
+0.00%
$1.52 million $7,100
Jul 27, 5 PM $0.00045
+0.00%
$1.52 million $7,304
Jul 27, 3 PM $0.00076
+67.04%
$2.57 million $0
Jul 27, 2 PM $0.000727
+45.40%
$2.46 million $0
Jul 27, 1 PM $0.0005
-1.01%
$1.69 million $7,234
Jul 27, 12 PM $0.000188
+0.00%
$636,183 $0
Jul 27, 11 AM $0.000195
-6.05%
$658,080 $0
Jul 27, 10 AM $0.000214
-57.22%
$722,800 $0
Jul 27, 9 AM $0.000501
+0.10%
$1.69 million $9,245