cPen Historical Data

CPEN Page 9
Download
Date Close Price change Market cap Trading volume
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
Jun 9, 1 AM $ 0.000693
+0.90%
$ 2.34 million $ 57,825
Jun 9, 12 AM $ 0.000702
+0.47%
$ 2.37 million $ 57,029
Jun 8, 11 PM $ 0.000702
+1.98%
$ 2.37 million $ 58,200
Jun 8, 10 PM $ 0.000686
-0.52%
$ 2.32 million $ 53,210
Jun 8, 9 PM $ 0.000694
-0.52%
$ 2.35 million $ 53,067
Jun 8, 8 PM $ 0.000698
+1.48%
$ 2.36 million $ 54,510
Jun 8, 7 PM $ 0.000695
+1.62%
$ 2.35 million $ 53,183
Jun 8, 6 PM $ 0.000695
+1.10%
$ 2.35 million $ 53,653
Jun 8, 5 PM $ 0.000698
+0.10%
$ 2.36 million $ 54,273
Jun 8, 4 PM $ 0.000699
+2.03%
$ 2.36 million $ 57,559
Jun 8, 3 PM $ 0.000693
-0.59%
$ 2.34 million $ 55,197
Jun 8, 2 PM $ 0.000699
+0.81%
$ 2.36 million $ 56,834
Jun 8, 1 PM $ 0.000696
+1.48%
$ 2.35 million $ 55,639
Jun 8, 12 PM $ 0.000691
-1.22%
$ 2.33 million $ 53,904
Jun 8, 11 AM $ 0.000704
+1.95%
$ 2.38 million $ 57,084
Jun 8, 10 AM $ 0.000695
-0.65%
$ 2.35 million $ 56,646
Jun 8, 9 AM $ 0.000693
+0.21%
$ 2.34 million $ 57,277
Jun 8, 8 AM $ 0.000693
+0.60%
$ 2.34 million $ 58,582
Jun 8, 7 AM $ 0.000688
+0.32%
$ 2.32 million $ 57,428
Jun 8, 6 AM $ 0.000698
+0.21%
$ 2.36 million $ 57,609
Jun 8, 5 AM $ 0.000692
+1.15%
$ 2.34 million $ 58,981
Jun 8, 4 AM $ 0.000702
+0.20%
$ 2.37 million $ 57,533
Jun 8, 3 AM $ 0.000686
-0.68%
$ 2.32 million $ 56,233
Jun 8, 2 AM $ 0.000689
+0.54%
$ 2.33 million $ 58,957
Jun 8, 1 AM $ 0.00069
-1.81%
$ 2.33 million $ 56,576
Jun 8, 12 AM $ 0.000697
-0.25%
$ 2.36 million $ 58,949
Jun 7, 11 PM $ 0.000699
+0.04%
$ 2.36 million $ 58,805
Jun 7, 10 PM $ 0.000699
+0.86%
$ 2.36 million $ 58,570
Jun 7, 9 PM $ 0.000686
-0.53%
$ 2.32 million $ 58,396
Jun 7, 8 PM $ 0.000701
+0.25%
$ 2.37 million $ 58,113
Jun 7, 7 PM $ 0.0007
+0.85%
$ 2.36 million $ 59,488
Jun 7, 6 PM $ 0.000684
-2.62%
$ 2.31 million $ 59,091
Jun 7, 5 PM $ 0.000695
-1.13%
$ 2.35 million $ 58,562
Jun 7, 4 PM $ 0.00069
-0.09%
$ 2.33 million $ 58,740
Jun 7, 3 PM $ 0.000692
+0.12%
$ 2.34 million $ 57,802
Jun 7, 2 PM $ 0.000692
-0.35%
$ 2.34 million $ 58,214
Jun 7, 1 PM $ 0.000701
+2.48%
$ 2.37 million $ 58,338
Jun 7, 12 PM $ 0.000684
-0.31%
$ 2.31 million $ 57,227
Jun 7, 11 AM $ 0.000697
+0.28%
$ 2.35 million $ 57,149
Jun 7, 10 AM $ 0.000694
-0.36%
$ 2.35 million $ 58,188
Jun 7, 9 AM $ 0.000697
+0.19%
$ 2.36 million $ 58,149
Jun 7, 8 AM $ 0.000699
+2.00%
$ 2.36 million $ 57,418
Jun 7, 7 AM $ 0.000693
+0.70%
$ 2.34 million $ 55,728
Jun 7, 6 AM $ 0.000696
+0.17%
$ 2.35 million $ 57,244
Jun 7, 5 AM $ 0.000695
+0.48%
$ 2.35 million $ 57,211
Jun 7, 4 AM $ 0.00069
+0.64%
$ 2.33 million $ 56,511
Jun 7, 3 AM $ 0.00069
+0.19%
$ 2.33 million $ 56,825
Jun 7, 2 AM $ 0.000688
+0.04%
$ 2.32 million $ 55,310