cPen Historical Data

CPEN Page 7
Download
Date Close Price change Market cap Trading volume
Jun 13, 4 AM $ 0.000696
+2.62%
$ 2.35 million $ 58,058
Jun 13, 3 AM $ 0.000689
+0.91%
$ 2.33 million $ 56,584
Jun 13, 2 AM $ 0.000682
-0.75%
$ 2.31 million $ 56,690
Jun 13, 1 AM $ 0.000688
+0.64%
$ 2.32 million $ 56,265
Jun 13, 12 AM $ 0.000694
-0.49%
$ 2.34 million $ 57,803
Jun 12, 11 PM $ 0.000682
-1.70%
$ 2.3 million $ 59,221
Jun 12, 10 PM $ 0.00068
-0.89%
$ 2.3 million $ 59,343
Jun 12, 9 PM $ 0.000694
+1.80%
$ 2.35 million $ 59,545
Jun 12, 8 PM $ 0.000689
-0.70%
$ 2.33 million $ 59,400
Jun 12, 7 PM $ 0.000693
+0.40%
$ 2.34 million $ 61,509
Jun 12, 6 PM $ 0.000685
-0.94%
$ 2.31 million $ 61,129
Jun 12, 5 PM $ 0.000692
-0.71%
$ 2.34 million $ 62,809
Jun 12, 4 PM $ 0.000679
-1.14%
$ 2.3 million $ 63,766
Jun 12, 3 PM $ 0.00069
-0.52%
$ 2.33 million $ 62,092
Jun 12, 2 PM $ 0.00069
+0.33%
$ 2.33 million $ 62,579
Jun 12, 1 PM $ 0.000695
+0.92%
$ 2.35 million $ 66,176
Jun 12, 12 PM $ 0.000697
+1.06%
$ 2.35 million $ 66,385
Jun 12, 11 AM $ 0.000682
+0.14%
$ 2.3 million $ 65,198
Jun 12, 10 AM $ 0.000684
+0.29%
$ 2.31 million $ 64,043
Jun 12, 9 AM $ 0.00069
-0.06%
$ 2.33 million $ 64,105
Jun 12, 8 AM $ 0.000684
-0.93%
$ 2.31 million $ 63,848
Jun 12, 7 AM $ 0.000683
-0.64%
$ 2.31 million $ 63,489
Jun 12, 6 AM $ 0.000687
+1.27%
$ 2.32 million $ 62,211
Jun 12, 5 AM $ 0.000677
-2.21%
$ 2.29 million $ 61,510
Jun 12, 4 AM $ 0.000692
+1.14%
$ 2.34 million $ 63,347
Jun 12, 3 AM $ 0.000685
+0.36%
$ 2.32 million $ 62,022
Jun 12, 2 AM $ 0.000683
-1.27%
$ 2.31 million $ 61,827
Jun 12, 1 AM $ 0.000692
-1.34%
$ 2.34 million $ 62,399
Jun 12, 12 AM $ 0.000692
+0.88%
$ 2.34 million $ 58,462
Jun 11, 11 PM $ 0.000685
+0.35%
$ 2.31 million $ 57,089
Jun 11, 10 PM $ 0.000693
-0.04%
$ 2.34 million $ 57,044
Jun 11, 9 PM $ 0.000688
-1.02%
$ 2.33 million $ 57,271
Jun 11, 8 PM $ 0.000692
-0.33%
$ 2.34 million $ 56,626
Jun 11, 7 PM $ 0.000685
-1.52%
$ 2.32 million $ 56,051
Jun 11, 6 PM $ 0.000702
+1.34%
$ 2.37 million $ 57,089
Jun 11, 5 PM $ 0.000689
+0.43%
$ 2.33 million $ 60,225
Jun 11, 4 PM $ 0.00069
+0.97%
$ 2.33 million $ 59,145
Jun 11, 3 PM $ 0.000691
+0.27%
$ 2.33 million $ 55,889
Jun 11, 2 PM $ 0.000689
-0.59%
$ 2.33 million $ 60,226
Jun 11, 1 PM $ 0.000693
-0.86%
$ 2.34 million $ 56,063
Jun 11, 12 PM $ 0.000696
+1.60%
$ 2.35 million $ 56,638
Jun 11, 11 AM $ 0.000687
-2.15%
$ 2.32 million $ 56,156
Jun 11, 10 AM $ 0.000687
+0.59%
$ 2.32 million $ 58,200
Jun 11, 9 AM $ 0.000689
-1.19%
$ 2.33 million $ 55,780
Jun 11, 8 AM $ 0.000686
-0.82%
$ 2.32 million $ 57,344
Jun 11, 7 AM $ 0.000684
-0.84%
$ 2.31 million $ 56,936
Jun 11, 6 AM $ 0.000682
-0.90%
$ 2.31 million $ 56,913
Jun 11, 5 AM $ 0.000691
-1.64%
$ 2.34 million $ 56,310
Jun 11, 4 AM $ 0.000693
-1.24%
$ 2.34 million $ 56,614
Jun 11, 3 AM $ 0.000697
+0.96%
$ 2.36 million $ 57,139