cPen Historical Data

CPEN Page 11
Download
Date Close Price change Market cap Trading volume
Jun 5, 1 AM $ 0.000688
-2.15%
$ 2.33 million $ 59,000
Jun 5, 12 AM $ 0.000701
-0.47%
$ 2.37 million $ 59,062
Jun 4, 11 PM $ 0.000704
-0.24%
$ 2.38 million $ 59,119
Jun 4, 10 PM $ 0.000699
+0.31%
$ 2.36 million $ 60,401
Jun 4, 9 PM $ 0.000706
-0.15%
$ 2.38 million $ 60,283
Jun 4, 8 PM $ 0.000694
-1.11%
$ 2.35 million $ 60,964
Jun 4, 7 PM $ 0.000693
-1.01%
$ 2.34 million $ 59,545
Jun 4, 6 PM $ 0.000703
-0.22%
$ 2.38 million $ 58,190
Jun 4, 5 PM $ 0.000708
+2.21%
$ 2.39 million $ 58,278
Jun 4, 4 PM $ 0.000699
-0.89%
$ 2.36 million $ 56,989
Jun 4, 3 PM $ 0.000704
+1.60%
$ 2.38 million $ 58,032
Jun 4, 2 PM $ 0.000692
-0.64%
$ 2.34 million $ 56,833
Jun 4, 1 PM $ 0.000697
-0.87%
$ 2.36 million $ 56,177
Jun 4, 12 PM $ 0.000693
-0.62%
$ 2.34 million $ 55,503
Jun 4, 11 AM $ 0.000689
-1.94%
$ 2.33 million $ 55,115
Jun 4, 10 AM $ 0.000692
-2.43%
$ 2.34 million $ 54,853
Jun 4, 9 AM $ 0.000712
+0.47%
$ 2.41 million $ 55,781
Jun 4, 8 AM $ 0.000723
+1.12%
$ 2.44 million $ 54,874
Jun 4, 7 AM $ 0.000712
-0.83%
$ 2.41 million $ 55,767
Jun 4, 6 AM $ 0.000707
-0.81%
$ 2.39 million $ 54,986
Jun 4, 5 AM $ 0.000708
-0.41%
$ 2.39 million $ 54,493
Jun 4, 4 AM $ 0.000706
-1.18%
$ 2.38 million $ 52,799
Jun 4, 3 AM $ 0.000721
+1.44%
$ 2.44 million $ 53,601
Jun 4, 2 AM $ 0.000714
+0.14%
$ 2.41 million $ 52,937
Jun 4, 1 AM $ 0.000716
-3.52%
$ 2.42 million $ 53,676
Jun 4, 12 AM $ 0.000729
-0.29%
$ 2.46 million $ 55,851
Jun 3, 11 PM $ 0.000736
+0.79%
$ 2.49 million $ 54,360
Jun 3, 10 PM $ 0.000732
-0.06%
$ 2.47 million $ 54,888
Jun 3, 9 PM $ 0.000728
-0.41%
$ 2.46 million $ 55,036
Jun 3, 8 PM $ 0.000744
-0.22%
$ 2.52 million $ 54,289
Jun 3, 7 PM $ 0.000739
+0.52%
$ 2.5 million $ 56,004
Jun 3, 6 PM $ 0.000729
-1.07%
$ 2.46 million $ 56,804
Jun 3, 5 PM $ 0.00073
-1.64%
$ 2.47 million $ 57,829
Jun 3, 4 PM $ 0.000731
-2.08%
$ 2.47 million $ 57,492
Jun 3, 3 PM $ 0.00074
+0.16%
$ 2.5 million $ 58,164
Jun 3, 2 PM $ 0.000739
+0.96%
$ 2.5 million $ 56,974
Jun 3, 1 PM $ 0.000723
-0.36%
$ 2.44 million $ 56,795
Jun 3, 12 PM $ 0.000726
-0.64%
$ 2.45 million $ 56,446
Jun 3, 11 AM $ 0.000721
-0.45%
$ 2.44 million $ 56,645
Jun 3, 10 AM $ 0.000728
+1.29%
$ 2.46 million $ 56,533
Jun 3, 9 AM $ 0.000733
+0.74%
$ 2.48 million $ 55,824
Jun 3, 8 AM $ 0.000718
-1.55%
$ 2.43 million $ 56,648
Jun 3, 7 AM $ 0.000728
-0.57%
$ 2.46 million $ 57,542
Jun 3, 6 AM $ 0.000718
-0.92%
$ 2.43 million $ 58,576
Jun 3, 5 AM $ 0.00073
+0.84%
$ 2.47 million $ 57,729
Jun 3, 4 AM $ 0.000734
+1.68%
$ 2.48 million $ 57,451
Jun 3, 3 AM $ 0.000728
-1.95%
$ 2.46 million $ 56,432
Jun 3, 2 AM $ 0.000748
+1.68%
$ 2.53 million $ 57,301
Jun 3, 1 AM $ 0.00074
-2.29%
$ 2.5 million $ 56,959
Jun 3, 12 AM $ 0.000746
-0.27%
$ 2.52 million $ 58,661