cPen Historical Data

CPEN Page 14
Download
Date Close Price change Market cap Trading volume
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
May 29, 3 PM $ 0.000625
-0.62%
$ 2.11 million $ 54,557
May 29, 2 PM $ 0.000624
-0.71%
$ 2.11 million $ 55,991
May 29, 1 PM $ 0.000622
-0.14%
$ 2.1 million $ 54,098
May 29, 12 PM $ 0.000617
-0.08%
$ 2.09 million $ 53,817
May 29, 11 AM $ 0.000618
-0.48%
$ 2.09 million $ 53,335
May 29, 10 AM $ 0.000622
-1.49%
$ 2.1 million $ 54,248
May 29, 9 AM $ 0.000622
+0.34%
$ 2.1 million $ 55,723
May 29, 8 AM $ 0.00062
-1.52%
$ 2.1 million $ 55,040
May 29, 7 AM $ 0.000629
+1.53%
$ 2.13 million $ 56,179
May 29, 6 AM $ 0.000634
+1.12%
$ 2.14 million $ 54,853
May 29, 5 AM $ 0.000635
+1.44%
$ 2.15 million $ 55,687
May 29, 4 AM $ 0.000618
-2.55%
$ 2.09 million $ 55,867
May 29, 3 AM $ 0.000634
+1.73%
$ 2.14 million $ 55,974
May 29, 2 AM $ 0.000621
-2.02%
$ 2.1 million $ 54,626
May 29, 1 AM $ 0.000623
+0.03%
$ 2.11 million $ 57,714
May 29, 12 AM $ 0.000625
-1.36%
$ 2.11 million $ 55,278
May 28, 11 PM $ 0.000634
+2.27%
$ 2.14 million $ 55,563
May 28, 10 PM $ 0.00062
-0.75%
$ 2.1 million $ 54,291
May 28, 9 PM $ 0.000634
+2.16%
$ 2.14 million $ 55,988
May 28, 8 PM $ 0.00062
-2.07%
$ 2.09 million $ 56,084
May 28, 7 PM $ 0.000617
-1.22%
$ 2.09 million $ 58,264
May 28, 6 PM $ 0.000619
-1.11%
$ 2.09 million $ 57,715
May 28, 5 PM $ 0.000635
+0.90%
$ 2.15 million $ 57,968
May 28, 4 PM $ 0.000631
-0.58%
$ 2.13 million $ 57,876
May 28, 3 PM $ 0.00062
-2.00%
$ 2.1 million $ 58,158
May 28, 2 PM $ 0.000633
+0.83%
$ 2.14 million $ 58,468
May 28, 1 PM $ 0.000618
-2.25%
$ 2.09 million $ 57,706
May 28, 12 PM $ 0.000634
+1.74%
$ 2.14 million $ 58,388
May 28, 11 AM $ 0.000622
+0.78%
$ 2.1 million $ 56,873
May 28, 10 AM $ 0.00062
-2.09%
$ 2.1 million $ 55,648
May 28, 9 AM $ 0.000629
-0.14%
$ 2.13 million $ 56,856
May 28, 8 AM $ 0.000617
-1.02%
$ 2.09 million $ 56,631
May 28, 7 AM $ 0.000631
-0.64%
$ 2.13 million $ 55,410
May 28, 6 AM $ 0.000634
+0.48%
$ 2.14 million $ 56,108
May 28, 5 AM $ 0.00063
-0.66%
$ 2.13 million $ 55,923
May 28, 4 AM $ 0.000634
+0.46%
$ 2.14 million $ 56,379
May 28, 3 AM $ 0.000625
-1.01%
$ 2.11 million $ 54,929
May 28, 2 AM $ 0.000618
-2.35%
$ 2.09 million $ 54,677
May 28, 1 AM $ 0.000629
-0.42%
$ 2.13 million $ 55,511
May 28, 12 AM $ 0.000632
+1.68%
$ 2.14 million $ 54,100
May 27, 11 PM $ 0.000632
+1.35%
$ 2.14 million $ 52,740
May 27, 10 PM $ 0.000627
-0.59%
$ 2.12 million $ 53,256
May 27, 9 PM $ 0.000622
-1.72%
$ 2.1 million $ 52,715
May 27, 8 PM $ 0.000624
-1.91%
$ 2.11 million $ 52,923
May 27, 7 PM $ 0.000628
-0.55%
$ 2.12 million $ 53,492
May 27, 6 PM $ 0.00062
-1.41%
$ 2.1 million $ 51,520
May 27, 5 PM $ 0.000632
+1.28%
$ 2.14 million $ 53,163
May 27, 4 PM $ 0.000619
+0.04%
$ 2.09 million $ 53,286