cPen Historical Data

CPEN Page 10
Download
Date Close Price change Market cap Trading volume
Jun 7, 2 AM $ 0.000688
+0.04%
$ 2.32 million $ 55,310
Jun 7, 1 AM $ 0.000685
-0.71%
$ 2.31 million $ 56,349
Jun 7, 12 AM $ 0.000688
-2.00%
$ 2.33 million $ 56,509
Jun 6, 11 PM $ 0.000695
-0.18%
$ 2.35 million $ 56,848
Jun 6, 10 PM $ 0.000701
+0.59%
$ 2.37 million $ 57,146
Jun 6, 9 PM $ 0.000684
-2.29%
$ 2.31 million $ 57,524
Jun 6, 8 PM $ 0.000694
-0.16%
$ 2.35 million $ 56,079
Jun 6, 7 PM $ 0.000697
+1.82%
$ 2.36 million $ 54,748
Jun 6, 6 PM $ 0.000695
+0.43%
$ 2.35 million $ 54,748
Jun 6, 5 PM $ 0.000685
-1.65%
$ 2.31 million $ 54,788
Jun 6, 4 PM $ 0.000701
+0.78%
$ 2.37 million $ 55,180
Jun 6, 3 PM $ 0.000694
-1.12%
$ 2.34 million $ 55,225
Jun 6, 2 PM $ 0.000687
+0.06%
$ 2.32 million $ 55,557
Jun 6, 1 PM $ 0.000698
+0.59%
$ 2.36 million $ 53,998
Jun 6, 12 PM $ 0.000686
-1.25%
$ 2.32 million $ 54,562
Jun 6, 11 AM $ 0.000689
-0.47%
$ 2.33 million $ 56,177
Jun 6, 10 AM $ 0.000693
+0.86%
$ 2.34 million $ 55,708
Jun 6, 9 AM $ 0.000699
+0.27%
$ 2.36 million $ 55,061
Jun 6, 8 AM $ 0.000694
+0.14%
$ 2.35 million $ 56,218
Jun 6, 7 AM $ 0.000695
+0.48%
$ 2.35 million $ 55,793
Jun 6, 6 AM $ 0.00069
+0.02%
$ 2.33 million $ 56,353
Jun 6, 5 AM $ 0.000688
-1.38%
$ 2.33 million $ 56,222
Jun 6, 4 AM $ 0.000693
-0.87%
$ 2.34 million $ 57,217
Jun 6, 3 AM $ 0.000695
+1.24%
$ 2.35 million $ 58,317
Jun 6, 2 AM $ 0.000687
-2.16%
$ 2.32 million $ 57,115
Jun 6, 1 AM $ 0.000702
+0.61%
$ 2.37 million $ 58,110
Jun 6, 12 AM $ 0.000699
+0.83%
$ 2.36 million $ 57,703
Jun 5, 11 PM $ 0.000686
-0.25%
$ 2.32 million $ 57,065
Jun 5, 10 PM $ 0.000697
+0.20%
$ 2.35 million $ 55,679
Jun 5, 9 PM $ 0.0007
+0.86%
$ 2.37 million $ 56,423
Jun 5, 8 PM $ 0.000694
+1.44%
$ 2.35 million $ 56,872
Jun 5, 7 PM $ 0.000684
-1.43%
$ 2.31 million $ 57,216
Jun 5, 6 PM $ 0.00069
-0.11%
$ 2.33 million $ 58,254
Jun 5, 5 PM $ 0.000697
+0.14%
$ 2.36 million $ 58,530
Jun 5, 4 PM $ 0.000696
+1.11%
$ 2.35 million $ 59,305
Jun 5, 3 PM $ 0.000694
+0.41%
$ 2.34 million $ 57,811
Jun 5, 2 PM $ 0.000691
+1.09%
$ 2.33 million $ 58,315
Jun 5, 1 PM $ 0.000683
-0.78%
$ 2.31 million $ 59,917
Jun 5, 12 PM $ 0.000689
-1.74%
$ 2.33 million $ 60,060
Jun 5, 11 AM $ 0.000694
+1.25%
$ 2.34 million $ 59,753
Jun 5, 10 AM $ 0.000691
-0.73%
$ 2.33 million $ 58,524
Jun 5, 9 AM $ 0.000685
-2.28%
$ 2.32 million $ 59,911
Jun 5, 8 AM $ 0.000683
-2.58%
$ 2.31 million $ 60,122
Jun 5, 7 AM $ 0.00069
+0.11%
$ 2.33 million $ 59,624
Jun 5, 6 AM $ 0.000695
+0.54%
$ 2.35 million $ 58,851
Jun 5, 5 AM $ 0.000707
+2.47%
$ 2.39 million $ 58,212
Jun 5, 4 AM $ 0.000698
-0.73%
$ 2.36 million $ 59,629
Jun 5, 3 AM $ 0.000701
-0.62%
$ 2.37 million $ 59,576
Jun 5, 2 AM $ 0.000697
-1.27%
$ 2.35 million $ 59,315
Jun 5, 1 AM $ 0.000688
-2.15%
$ 2.33 million $ 59,000