cPen Historical Data

CPEN Page 9
Download
Date Close Price change Market cap Trading volume
Jul 11, 9 AM $ 0.000816
-1.22%
$ 2.76 million $ 1,795
Jul 11, 8 AM $ 0.000826
+0.19%
$ 2.79 million $ 2,140
Jul 11, 7 AM $ 0.000825
+0.04%
$ 2.79 million $ 2,222
Jul 11, 6 AM $ 0.000825
+0.05%
$ 2.79 million $ 2,524
Jul 11, 5 AM $ 0.000824
-0.02%
$ 2.79 million $ 2,676
Jul 11, 4 AM $ 0.000824
+0.52%
$ 2.79 million $ 2,827
Jul 11, 3 AM $ 0.00082
+0.00%
$ 2.77 million $ 2,827
Jul 11, 2 AM $ 0.00082
+0.00%
$ 2.77 million $ 3,307
Jul 11, 1 AM $ 0.00082
+0.00%
$ 2.77 million $ 3,307
Jul 11, 12 AM $ 0.00082
+0.06%
$ 2.77 million $ 3,363
Jul 10, 11 PM $ 0.00082
-0.33%
$ 2.77 million $ 3,450
Jul 10, 10 PM $ 0.000822
-0.53%
$ 2.78 million $ 4,001
Jul 10, 9 PM $ 0.000827
-0.11%
$ 2.79 million $ 4,089
Jul 10, 8 PM $ 0.000828
+0.00%
$ 2.8 million $ 4,222
Jul 10, 7 PM $ 0.000829
+0.00%
$ 2.8 million $ 4,179
Jul 10, 6 PM $ 0.000829
+0.35%
$ 2.8 million $ 4,149
Jul 10, 5 PM $ 0.000826
-0.01%
$ 2.79 million $ 4,173
Jul 10, 4 PM $ 0.000826
+0.19%
$ 2.79 million $ 4,162
Jul 10, 3 PM $ 0.000824
+0.45%
$ 2.79 million $ 4,189
Jul 10, 2 PM $ 0.00082
-1.29%
$ 2.77 million $ 4,171
Jul 10, 1 PM $ 0.000832
+7.12%
$ 2.81 million $ 4,453
Jul 10, 12 PM $ 0.000776
-1.56%
$ 2.62 million $ 4,133
Jul 10, 11 AM $ 0.000786
-0.36%
$ 2.66 million $ 4,172
Jul 10, 10 AM $ 0.000788
-0.42%
$ 2.66 million $ 4,121
Jul 10, 9 AM $ 0.000792
-0.10%
$ 2.68 million $ 4,110
Jul 10, 8 AM $ 0.000792
+2.22%
$ 2.68 million $ 3,914
Jul 10, 7 AM $ 0.000775
-5.83%
$ 2.62 million $ 3,533
Jul 10, 6 AM $ 0.000823
-0.07%
$ 2.78 million $ 3,276
Jul 10, 5 AM $ 0.000824
+2.73%
$ 2.78 million $ 3,152
Jul 10, 4 AM $ 0.000802
+6.56%
$ 2.71 million $ 3,077
Jul 10, 3 AM $ 0.000753
-6.16%
$ 2.54 million $ 3,108
Jul 10, 2 AM $ 0.000802
+0.00%
$ 2.71 million $ 2,715
Jul 10, 1 AM $ 0.000802
+0.43%
$ 2.71 million $ 2,951
Jul 10, 12 AM $ 0.000798
+0.30%
$ 2.7 million $ 3,007
Jul 9, 11 PM $ 0.000796
+0.49%
$ 2.69 million $ 2,882
Jul 9, 10 PM $ 0.000792
-1.04%
$ 2.68 million $ 2,867
Jul 9, 9 PM $ 0.000801
-2.50%
$ 2.71 million $ 2,230
Jul 9, 8 PM $ 0.000821
+0.00%
$ 2.77 million $ 2,017
Jul 9, 7 PM $ 0.000821
+0.00%
$ 2.77 million $ 2,046
Jul 9, 6 PM $ 0.000816
-0.33%
$ 2.76 million $ 2,060
Jul 9, 5 PM $ 0.000819
-0.34%
$ 2.77 million $ 2,057
Jul 9, 4 PM $ 0.000821
-0.85%
$ 2.78 million $ 2,032
Jul 9, 3 PM $ 0.000828
+0.86%
$ 2.8 million $ 1,960
Jul 9, 2 PM $ 0.000821
-0.24%
$ 2.78 million $ 1,975
Jul 9, 1 PM $ 0.00082
+2.89%
$ 2.77 million $ 2,054
Jul 9, 12 PM $ 0.000797
-2.27%
$ 2.69 million $ 2,057
Jul 9, 11 AM $ 0.000815
-0.17%
$ 2.75 million $ 1,975
Jul 9, 10 AM $ 0.000817
-0.50%
$ 2.76 million $ 1,912
Jul 9, 9 AM $ 0.000821
-0.89%
$ 2.77 million $ 1,928
Jul 9, 8 AM $ 0.000828
-0.45%
$ 2.8 million $ 2,016