cPen Historical Data

CPEN Page 5
Download
Date Close Price change Market cap Trading volume
Jun 17, 6 AM $ 0.000707
+0.04%
$ 2.39 million $ 59,108
Jun 17, 5 AM $ 0.000702
+0.56%
$ 2.37 million $ 57,254
Jun 17, 4 AM $ 0.000715
+2.98%
$ 2.42 million $ 59,019
Jun 17, 3 AM $ 0.000694
-1.80%
$ 2.35 million $ 56,180
Jun 17, 2 AM $ 0.000704
+0.72%
$ 2.38 million $ 57,345
Jun 17, 1 AM $ 0.000709
+0.94%
$ 2.4 million $ 55,851
Jun 17, 12 AM $ 0.000703
-1.48%
$ 2.38 million $ 57,374
Jun 16, 11 PM $ 0.000714
+2.51%
$ 2.41 million $ 58,968
Jun 16, 10 PM $ 0.000711
+0.75%
$ 2.4 million $ 56,999
Jun 16, 9 PM $ 0.000705
-0.28%
$ 2.38 million $ 58,967
Jun 16, 8 PM $ 0.000712
+1.22%
$ 2.4 million $ 58,552
Jun 16, 7 PM $ 0.000717
+1.46%
$ 2.42 million $ 61,141
Jun 16, 6 PM $ 0.000699
-0.04%
$ 2.36 million $ 58,894
Jun 16, 5 PM $ 0.000697
-1.06%
$ 2.36 million $ 58,558
Jun 16, 4 PM $ 0.000708
+0.91%
$ 2.39 million $ 59,053
Jun 16, 3 PM $ 0.000713
+0.52%
$ 2.41 million $ 58,127
Jun 16, 2 PM $ 0.000702
-0.66%
$ 2.37 million $ 58,820
Jun 16, 1 PM $ 0.000706
-1.27%
$ 2.39 million $ 57,734
Jun 16, 12 PM $ 0.000695
-0.27%
$ 2.35 million $ 58,167
Jun 16, 11 AM $ 0.000696
-2.03%
$ 2.35 million $ 56,746
Jun 16, 10 AM $ 0.000707
-0.83%
$ 2.39 million $ 58,186
Jun 16, 9 AM $ 0.000691
+0.29%
$ 2.33 million $ 59,348
Jun 16, 8 AM $ 0.000702
+1.61%
$ 2.37 million $ 58,722
Jun 16, 7 AM $ 0.000693
+0.87%
$ 2.34 million $ 57,603
Jun 16, 6 AM $ 0.000687
-2.10%
$ 2.32 million $ 54,925
Jun 16, 5 AM $ 0.000697
-0.36%
$ 2.36 million $ 55,446
Jun 16, 4 AM $ 0.000706
+1.94%
$ 2.39 million $ 54,200
Jun 16, 3 AM $ 0.000705
+0.68%
$ 2.38 million $ 54,621
Jun 16, 2 AM $ 0.000688
-1.98%
$ 2.33 million $ 54,429
Jun 16, 1 AM $ 0.000693
-1.13%
$ 2.34 million $ 55,831
Jun 16, 12 AM $ 0.000692
-2.05%
$ 2.34 million $ 54,095
Jun 15, 11 PM $ 0.000701
+0.87%
$ 2.37 million $ 54,922
Jun 15, 10 PM $ 0.000695
-1.64%
$ 2.35 million $ 53,915
Jun 15, 9 PM $ 0.000704
+3.15%
$ 2.38 million $ 51,113
Jun 15, 8 PM $ 0.000687
+0.53%
$ 2.32 million $ 50,612
Jun 15, 7 PM $ 0.000682
-1.08%
$ 2.3 million $ 52,942
Jun 15, 6 PM $ 0.000677
-1.40%
$ 2.29 million $ 52,597
Jun 15, 5 PM $ 0.000684
+0.88%
$ 2.31 million $ 52,403
Jun 15, 4 PM $ 0.000677
-1.57%
$ 2.29 million $ 51,967
Jun 15, 3 PM $ 0.000685
+0.48%
$ 2.32 million $ 53,257
Jun 15, 2 PM $ 0.000691
+2.04%
$ 2.34 million $ 51,477
Jun 15, 1 PM $ 0.000695
+2.03%
$ 2.35 million $ 53,061
Jun 15, 12 PM $ 0.00068
-1.73%
$ 2.3 million $ 53,540
Jun 15, 11 AM $ 0.000697
+2.85%
$ 2.36 million $ 54,628
Jun 15, 10 AM $ 0.000678
-1.78%
$ 2.29 million $ 54,468
Jun 15, 9 AM $ 0.000684
+0.50%
$ 2.31 million $ 55,374
Jun 15, 8 AM $ 0.000686
+1.31%
$ 2.32 million $ 54,542
Jun 15, 7 AM $ 0.000677
-0.66%
$ 2.29 million $ 53,069
Jun 15, 6 AM $ 0.000684
+0.23%
$ 2.31 million $ 53,794
Jun 15, 5 AM $ 0.000679
-2.17%
$ 2.3 million $ 55,077