cPen Historical Data

CPEN Page 12
Download
Date Close Price change Market cap Trading volume
Jun 3, 12 AM $ 0.000746
-0.27%
$ 2.52 million $ 58,661
Jun 2, 11 PM $ 0.00075
+1.21%
$ 2.54 million $ 58,629
Jun 2, 10 PM $ 0.000751
+0.89%
$ 2.54 million $ 58,010
Jun 2, 9 PM $ 0.000766
+0.58%
$ 2.59 million $ 56,976
Jun 2, 8 PM $ 0.000747
-0.37%
$ 2.52 million $ 58,276
Jun 2, 7 PM $ 0.000763
+1.14%
$ 2.58 million $ 58,622
Jun 2, 6 PM $ 0.000759
-0.44%
$ 2.56 million $ 58,536
Jun 2, 5 PM $ 0.00076
-0.86%
$ 2.57 million $ 58,494
Jun 2, 4 PM $ 0.000763
+1.60%
$ 2.58 million $ 58,924
Jun 2, 3 PM $ 0.000763
-0.65%
$ 2.58 million $ 55,386
Jun 2, 2 PM $ 0.000769
+1.23%
$ 2.6 million $ 60,597
Jun 2, 1 PM $ 0.000773
+0.82%
$ 2.61 million $ 58,663
Jun 2, 12 PM $ 0.000762
-1.59%
$ 2.58 million $ 56,710
Jun 2, 11 AM $ 0.000769
+1.37%
$ 2.6 million $ 59,290
Jun 2, 10 AM $ 0.000759
-1.82%
$ 2.56 million $ 56,881
Jun 2, 9 AM $ 0.000769
-0.35%
$ 2.6 million $ 57,867
Jun 2, 8 AM $ 0.000756
-2.25%
$ 2.56 million $ 58,924
Jun 2, 7 AM $ 0.00076
-0.84%
$ 2.57 million $ 58,292
Jun 2, 6 AM $ 0.000764
-0.62%
$ 2.58 million $ 56,731
Jun 2, 5 AM $ 0.000764
+0.70%
$ 2.58 million $ 56,918
Jun 2, 4 AM $ 0.000757
-2.25%
$ 2.56 million $ 55,633
Jun 2, 3 AM $ 0.000776
-0.06%
$ 2.62 million $ 57,167
Jun 2, 2 AM $ 0.000757
-1.16%
$ 2.56 million $ 57,709
Jun 2, 1 AM $ 0.000761
-1.08%
$ 2.57 million $ 56,367
Jun 2, 12 AM $ 0.000772
+0.59%
$ 2.61 million $ 56,655
Jun 1, 11 PM $ 0.000759
+0.22%
$ 2.56 million $ 56,406
Jun 1, 10 PM $ 0.000776
+1.17%
$ 2.62 million $ 56,561
Jun 1, 9 PM $ 0.000777
+1.51%
$ 2.63 million $ 57,512
Jun 1, 8 PM $ 0.000759
-1.62%
$ 2.56 million $ 56,762
Jun 1, 7 PM $ 0.000777
+2.81%
$ 2.63 million $ 57,036
Jun 1, 6 PM $ 0.000769
+0.99%
$ 2.6 million $ 55,341
Jun 1, 5 PM $ 0.000774
-0.29%
$ 2.62 million $ 54,994
Jun 1, 4 PM $ 0.000767
-0.65%
$ 2.59 million $ 56,365
Jun 1, 3 PM $ 0.000772
+1.29%
$ 2.61 million $ 57,094
Jun 1, 2 PM $ 0.000773
-0.73%
$ 2.61 million $ 55,909
Jun 1, 1 PM $ 0.000779
+1.61%
$ 2.63 million $ 57,972
Jun 1, 12 PM $ 0.000782
+1.89%
$ 2.64 million $ 57,785
Jun 1, 11 AM $ 0.000771
-0.67%
$ 2.61 million $ 57,849
Jun 1, 10 AM $ 0.000769
-1.73%
$ 2.6 million $ 58,894
Jun 1, 9 AM $ 0.000776
+0.75%
$ 2.62 million $ 59,063
Jun 1, 8 AM $ 0.000779
+2.03%
$ 2.63 million $ 56,965
Jun 1, 7 AM $ 0.000769
-1.21%
$ 2.6 million $ 55,568
Jun 1, 6 AM $ 0.000779
-1.67%
$ 2.63 million $ 57,631
Jun 1, 5 AM $ 0.000777
-1.50%
$ 2.63 million $ 59,373
Jun 1, 4 AM $ 0.000776
+0.34%
$ 2.62 million $ 58,854
Jun 1, 3 AM $ 0.000781
-1.00%
$ 2.64 million $ 58,397
Jun 1, 2 AM $ 0.000773
-1.48%
$ 2.61 million $ 60,526
Jun 1, 1 AM $ 0.00079
+1.97%
$ 2.67 million $ 60,570
Jun 1, 12 AM $ 0.000777
-0.03%
$ 2.63 million $ 59,688
May 31, 11 PM $ 0.00078
-1.08%
$ 2.63 million $ 59,837