cPen Historical Data

CPEN Page 6
Download
Date Close Price change Market cap Trading volume
Jun 15, 5 AM $ 0.000679
-2.17%
$ 2.3 million $ 55,077
Jun 15, 4 AM $ 0.000677
-1.88%
$ 2.29 million $ 54,949
Jun 15, 3 AM $ 0.000677
-2.52%
$ 2.29 million $ 55,587
Jun 15, 2 AM $ 0.000692
+0.11%
$ 2.34 million $ 56,149
Jun 15, 1 AM $ 0.000691
+1.23%
$ 2.33 million $ 56,504
Jun 15, 12 AM $ 0.000683
-1.94%
$ 2.31 million $ 57,170
Jun 14, 11 PM $ 0.000693
-0.07%
$ 2.34 million $ 56,508
Jun 14, 10 PM $ 0.000677
-2.55%
$ 2.29 million $ 56,730
Jun 14, 9 PM $ 0.000683
-0.17%
$ 2.31 million $ 57,104
Jun 14, 8 PM $ 0.000687
-1.19%
$ 2.32 million $ 56,519
Jun 14, 7 PM $ 0.000687
+0.46%
$ 2.32 million $ 57,062
Jun 14, 6 PM $ 0.000684
+0.17%
$ 2.31 million $ 54,619
Jun 14, 5 PM $ 0.000684
+0.80%
$ 2.31 million $ 54,113
Jun 14, 4 PM $ 0.000692
+0.61%
$ 2.34 million $ 55,180
Jun 14, 3 PM $ 0.000685
-1.29%
$ 2.31 million $ 55,494
Jun 14, 2 PM $ 0.000692
-0.18%
$ 2.34 million $ 57,291
Jun 14, 1 PM $ 0.000688
+1.49%
$ 2.32 million $ 55,837
Jun 14, 12 PM $ 0.000689
+0.64%
$ 2.33 million $ 55,090
Jun 14, 11 AM $ 0.000678
-0.52%
$ 2.29 million $ 55,552
Jun 14, 10 AM $ 0.000679
-2.03%
$ 2.29 million $ 55,678
Jun 14, 9 AM $ 0.000696
-0.25%
$ 2.35 million $ 55,587
Jun 14, 8 AM $ 0.000688
+0.04%
$ 2.33 million $ 56,301
Jun 14, 7 AM $ 0.000688
-0.02%
$ 2.33 million $ 55,471
Jun 14, 6 AM $ 0.000694
+2.44%
$ 2.34 million $ 57,232
Jun 14, 5 AM $ 0.000694
+1.63%
$ 2.34 million $ 55,544
Jun 14, 4 AM $ 0.000687
+0.25%
$ 2.32 million $ 55,269
Jun 14, 3 AM $ 0.000697
+0.36%
$ 2.35 million $ 55,756
Jun 14, 2 AM $ 0.000678
-2.36%
$ 2.29 million $ 57,024
Jun 14, 1 AM $ 0.000694
+1.67%
$ 2.35 million $ 57,638
Jun 14, 12 AM $ 0.000689
+0.13%
$ 2.33 million $ 55,482
Jun 13, 11 PM $ 0.000682
-1.58%
$ 2.3 million $ 55,457
Jun 13, 10 PM $ 0.000689
+0.18%
$ 2.33 million $ 57,042
Jun 13, 9 PM $ 0.000682
+0.34%
$ 2.31 million $ 57,328
Jun 13, 8 PM $ 0.000685
-1.56%
$ 2.32 million $ 56,709
Jun 13, 7 PM $ 0.000687
-1.56%
$ 2.32 million $ 58,004
Jun 13, 6 PM $ 0.000684
-0.32%
$ 2.31 million $ 57,880
Jun 13, 5 PM $ 0.000689
-0.47%
$ 2.33 million $ 56,530
Jun 13, 4 PM $ 0.000681
-1.85%
$ 2.3 million $ 56,399
Jun 13, 3 PM $ 0.000678
-2.46%
$ 2.29 million $ 56,005
Jun 13, 2 PM $ 0.000681
-1.96%
$ 2.3 million $ 56,683
Jun 13, 1 PM $ 0.00069
-0.96%
$ 2.33 million $ 55,626
Jun 13, 12 PM $ 0.000678
-2.23%
$ 2.29 million $ 55,780
Jun 13, 11 AM $ 0.000686
-1.36%
$ 2.32 million $ 55,792
Jun 13, 10 AM $ 0.000696
+2.43%
$ 2.35 million $ 56,454
Jun 13, 9 AM $ 0.000685
+0.01%
$ 2.32 million $ 54,926
Jun 13, 8 AM $ 0.000684
+0.00%
$ 2.31 million $ 56,274
Jun 13, 7 AM $ 0.000693
-0.31%
$ 2.34 million $ 55,272
Jun 13, 6 AM $ 0.000678
-0.56%
$ 2.29 million $ 57,663
Jun 13, 5 AM $ 0.000686
-0.84%
$ 2.32 million $ 55,427
Jun 13, 4 AM $ 0.000696
+2.62%
$ 2.35 million $ 58,058