cPen Historical Data

CPEN Page 8
Download
Date Close Price change Market cap Trading volume
Jun 11, 3 AM $ 0.000697
+0.96%
$ 2.36 million $ 57,139
Jun 11, 2 AM $ 0.000688
-1.31%
$ 2.33 million $ 56,117
Jun 11, 1 AM $ 0.000699
-0.27%
$ 2.36 million $ 56,885
Jun 11, 12 AM $ 0.000696
-0.11%
$ 2.35 million $ 56,094
Jun 10, 11 PM $ 0.000688
-1.15%
$ 2.33 million $ 55,654
Jun 10, 10 PM $ 0.000694
+0.64%
$ 2.35 million $ 54,211
Jun 10, 9 PM $ 0.000701
+0.12%
$ 2.37 million $ 56,240
Jun 10, 8 PM $ 0.000683
-0.97%
$ 2.31 million $ 53,805
Jun 10, 7 PM $ 0.000685
-1.88%
$ 2.31 million $ 53,111
Jun 10, 6 PM $ 0.000683
-1.60%
$ 2.31 million $ 53,490
Jun 10, 5 PM $ 0.000699
+0.39%
$ 2.36 million $ 52,777
Jun 10, 4 PM $ 0.000689
+0.70%
$ 2.33 million $ 52,759
Jun 10, 3 PM $ 0.000682
-2.82%
$ 2.31 million $ 51,795
Jun 10, 2 PM $ 0.000702
+0.06%
$ 2.37 million $ 53,782
Jun 10, 1 PM $ 0.000694
-0.93%
$ 2.34 million $ 54,431
Jun 10, 12 PM $ 0.000692
+0.93%
$ 2.34 million $ 55,758
Jun 10, 11 AM $ 0.000688
-0.65%
$ 2.33 million $ 54,477
Jun 10, 10 AM $ 0.000694
-1.31%
$ 2.35 million $ 54,369
Jun 10, 9 AM $ 0.000693
+1.19%
$ 2.34 million $ 55,826
Jun 10, 8 AM $ 0.000689
-0.45%
$ 2.33 million $ 55,197
Jun 10, 7 AM $ 0.000692
+0.10%
$ 2.34 million $ 55,856
Jun 10, 6 AM $ 0.000688
+0.19%
$ 2.32 million $ 55,750
Jun 10, 5 AM $ 0.000697
+1.91%
$ 2.35 million $ 55,690
Jun 10, 4 AM $ 0.000696
+1.89%
$ 2.35 million $ 55,176
Jun 10, 3 AM $ 0.000693
+1.05%
$ 2.34 million $ 55,083
Jun 10, 2 AM $ 0.000699
-0.13%
$ 2.36 million $ 54,706
Jun 10, 1 AM $ 0.0007
+1.07%
$ 2.37 million $ 55,345
Jun 10, 12 AM $ 0.000694
-0.80%
$ 2.35 million $ 56,130
Jun 9, 11 PM $ 0.000693
+1.00%
$ 2.34 million $ 57,889
Jun 9, 10 PM $ 0.000693
+0.65%
$ 2.34 million $ 58,526
Jun 9, 9 PM $ 0.000694
+1.07%
$ 2.35 million $ 58,278
Jun 9, 8 PM $ 0.000697
+1.93%
$ 2.36 million $ 56,360
Jun 9, 7 PM $ 0.000683
-2.16%
$ 2.31 million $ 56,939
Jun 9, 6 PM $ 0.00069
-1.20%
$ 2.33 million $ 59,177
Jun 9, 5 PM $ 0.000701
+1.39%
$ 2.37 million $ 59,858
Jun 9, 4 PM $ 0.0007
+1.28%
$ 2.37 million $ 58,766
Jun 9, 3 PM $ 0.000703
+0.90%
$ 2.38 million $ 58,740
Jun 9, 2 PM $ 0.000703
+2.70%
$ 2.38 million $ 58,339
Jun 9, 1 PM $ 0.000694
-0.77%
$ 2.34 million $ 57,142
Jun 9, 12 PM $ 0.000695
+0.34%
$ 2.35 million $ 58,354
Jun 9, 11 AM $ 0.000697
+0.43%
$ 2.36 million $ 57,105
Jun 9, 10 AM $ 0.000696
-1.04%
$ 2.35 million $ 55,000
Jun 9, 9 AM $ 0.000688
-2.11%
$ 2.33 million $ 58,465
Jun 9, 8 AM $ 0.000689
+1.00%
$ 2.33 million $ 54,932
Jun 9, 7 AM $ 0.000689
-1.53%
$ 2.33 million $ 55,513
Jun 9, 6 AM $ 0.000689
+0.66%
$ 2.33 million $ 56,620
Jun 9, 5 AM $ 0.000696
+1.15%
$ 2.35 million $ 54,777
Jun 9, 4 AM $ 0.000687
-0.16%
$ 2.32 million $ 56,191
Jun 9, 3 AM $ 0.000697
+0.63%
$ 2.35 million $ 56,608
Jun 9, 2 AM $ 0.000692
-1.05%
$ 2.34 million $ 56,967