cPen Historical Data

CPEN Page 13
Download
Date Close Price change Market cap Trading volume
May 31, 11 PM $ 0.00078
-1.08%
$ 2.63 million $ 59,837
May 31, 10 PM $ 0.000787
+1.43%
$ 2.66 million $ 59,821
May 31, 9 PM $ 0.00079
-0.21%
$ 2.67 million $ 52,404
May 31, 8 PM $ 0.000792
+1.78%
$ 2.68 million $ 60,470
May 31, 7 PM $ 0.000787
+1.01%
$ 2.66 million $ 59,479
May 31, 6 PM $ 0.000783
+0.95%
$ 2.64 million $ 58,729
May 31, 5 PM $ 0.000788
+0.96%
$ 2.66 million $ 60,799
May 31, 4 PM $ 0.000786
-0.36%
$ 2.66 million $ 59,848
May 31, 3 PM $ 0.000798
+2.53%
$ 2.7 million $ 59,290
May 31, 2 PM $ 0.00079
+1.27%
$ 2.67 million $ 52,090
May 31, 1 PM $ 0.000775
+0.36%
$ 2.62 million $ 52,196
May 31, 12 PM $ 0.000794
+0.57%
$ 2.68 million $ 52,240
May 31, 11 AM $ 0.000792
+2.25%
$ 2.68 million $ 53,243
May 31, 10 AM $ 0.000772
-3.01%
$ 2.61 million $ 52,574
May 31, 9 AM $ 0.000774
-3.10%
$ 2.62 million $ 54,021
May 31, 8 AM $ 0.000791
-0.63%
$ 2.67 million $ 56,098
May 31, 7 AM $ 0.000788
-0.61%
$ 2.66 million $ 57,641
May 31, 6 AM $ 0.0008
+0.23%
$ 2.7 million $ 57,469
May 31, 5 AM $ 0.000801
+1.47%
$ 2.71 million $ 57,172
May 31, 4 AM $ 0.000788
+0.27%
$ 2.66 million $ 57,069
May 31, 3 AM $ 0.000786
-0.29%
$ 2.66 million $ 56,909
May 31, 2 AM $ 0.000788
-1.14%
$ 2.66 million $ 57,069
May 31, 1 AM $ 0.000793
+0.33%
$ 2.68 million $ 58,265
May 31, 12 AM $ 0.000783
-1.70%
$ 2.65 million $ 58,547
May 30, 11 PM $ 0.000796
+1.09%
$ 2.69 million $ 59,297
May 30, 10 PM $ 0.000798
+2.75%
$ 2.7 million $ 59,274
May 30, 9 PM $ 0.000796
+1.71%
$ 2.69 million $ 58,893
May 30, 8 PM $ 0.00079
+0.29%
$ 2.67 million $ 61,355
May 30, 7 PM $ 0.000783
+5.70%
$ 2.65 million $ 61,502
May 30, 6 PM $ 0.000736
-1.70%
$ 2.49 million $ 58,867
May 30, 5 PM $ 0.000736
+0.25%
$ 2.49 million $ 60,637
May 30, 4 PM $ 0.000745
+4.37%
$ 2.52 million $ 60,013
May 30, 3 PM $ 0.000717
+0.01%
$ 2.42 million $ 60,893
May 30, 2 PM $ 0.000698
-2.58%
$ 2.36 million $ 61,001
May 30, 1 PM $ 0.000702
-2.32%
$ 2.37 million $ 61,052
May 30, 12 PM $ 0.000725
+0.57%
$ 2.45 million $ 61,586
May 30, 11 AM $ 0.000718
+1.08%
$ 2.43 million $ 62,426
May 30, 10 AM $ 0.000712
+0.71%
$ 2.41 million $ 62,522
May 30, 9 AM $ 0.000716
-1.92%
$ 2.42 million $ 65,482
May 30, 2 AM $ 0.000635
+2.11%
$ 2.15 million $ 56,787
May 30, 1 AM $ 0.000627
+0.10%
$ 2.12 million $ 56,195
May 30, 12 AM $ 0.00063
+1.79%
$ 2.13 million $ 57,099
May 29, 11 PM $ 0.000627
+0.27%
$ 2.12 million $ 56,499
May 29, 10 PM $ 0.000617
+0.16%
$ 2.09 million $ 57,176
May 29, 9 PM $ 0.000624
-0.27%
$ 2.11 million $ 55,854
May 29, 8 PM $ 0.000635
+2.55%
$ 2.15 million $ 55,694
May 29, 7 PM $ 0.00063
+2.19%
$ 2.13 million $ 54,161
May 29, 6 PM $ 0.000627
-1.19%
$ 2.12 million $ 56,903
May 29, 5 PM $ 0.000619
-1.65%
$ 2.09 million $ 55,628
May 29, 4 PM $ 0.000633
+0.91%
$ 2.14 million $ 55,474