cPen Historical Data

CPEN Page 15
Download
Date Close Price change Market cap Trading volume
May 27, 4 PM $ 0.000619
+0.04%
$ 2.09 million $ 53,286
May 27, 3 PM $ 0.000634
+2.70%
$ 2.14 million $ 53,158
May 27, 2 PM $ 0.000622
-1.23%
$ 2.1 million $ 52,501
May 27, 1 PM $ 0.000623
+0.69%
$ 2.11 million $ 53,861
May 27, 12 PM $ 0.000625
-0.12%
$ 2.11 million $ 52,762
May 27, 11 AM $ 0.000625
-0.24%
$ 2.11 million $ 53,688
May 27, 10 AM $ 0.000619
-1.24%
$ 2.09 million $ 53,475
May 27, 9 AM $ 0.000635
+1.31%
$ 2.14 million $ 53,522
May 27, 8 AM $ 0.000634
+1.25%
$ 2.14 million $ 52,777
May 27, 7 AM $ 0.000628
-0.54%
$ 2.12 million $ 52,510
May 27, 6 AM $ 0.000635
+0.48%
$ 2.15 million $ 53,764
May 27, 5 AM $ 0.000632
+0.72%
$ 2.13 million $ 53,885
May 27, 4 AM $ 0.000627
-1.19%
$ 2.12 million $ 53,400
May 27, 3 AM $ 0.000623
+0.25%
$ 2.11 million $ 55,434
May 27, 2 AM $ 0.00063
-0.02%
$ 2.13 million $ 54,874
May 27, 1 AM $ 0.000634
+2.59%
$ 2.14 million $ 56,059
May 27, 12 AM $ 0.00062
-1.45%
$ 2.09 million $ 54,598
May 26, 11 PM $ 0.000631
-0.13%
$ 2.13 million $ 56,823
May 26, 10 PM $ 0.000631
+0.12%
$ 2.13 million $ 56,700
May 26, 9 PM $ 0.00063
-0.49%
$ 2.13 million $ 56,148
May 26, 8 PM $ 0.000617
-1.88%
$ 2.08 million $ 55,909
May 26, 7 PM $ 0.00062
-0.31%
$ 2.09 million $ 55,519
May 26, 6 PM $ 0.000624
+0.08%
$ 2.11 million $ 55,089
May 26, 5 PM $ 0.00063
+0.60%
$ 2.13 million $ 54,889
May 26, 4 PM $ 0.000626
+0.76%
$ 2.11 million $ 54,113
May 26, 3 PM $ 0.00062
-1.93%
$ 2.1 million $ 54,147
May 26, 2 PM $ 0.000625
-0.48%
$ 2.11 million $ 57,622
May 26, 1 PM $ 0.000637
+0.47%
$ 2.15 million $ 57,451
May 26, 12 PM $ 0.000631
-0.61%
$ 2.13 million $ 58,849
May 26, 11 AM $ 0.000619
-0.43%
$ 2.09 million $ 58,673
May 26, 10 AM $ 0.000622
-0.39%
$ 2.1 million $ 58,087
May 26, 9 AM $ 0.000635
+1.56%
$ 2.15 million $ 59,867
May 26, 8 AM $ 0.000635
+1.25%
$ 2.15 million $ 61,146
May 26, 7 AM $ 0.000633
+2.00%
$ 2.14 million $ 59,314
May 26, 6 AM $ 0.000629
+1.66%
$ 2.13 million $ 60,246
May 26, 5 AM $ 0.000619
-1.76%
$ 2.09 million $ 60,524
May 26, 4 AM $ 0.00062
-0.76%
$ 2.1 million $ 60,885
May 26, 3 AM $ 0.000626
-0.98%
$ 2.12 million $ 61,197
May 26, 2 AM $ 0.000618
-2.15%
$ 2.09 million $ 60,852
May 26, 1 AM $ 0.000633
+0.02%
$ 2.14 million $ 61,019
May 26, 12 AM $ 0.000619
-0.22%
$ 2.09 million $ 63,824
May 25, 11 PM $ 0.000625
+1.08%
$ 2.11 million $ 60,551
May 25, 10 PM $ 0.000629
-0.18%
$ 2.12 million $ 62,324
May 25, 9 PM $ 0.000628
-0.14%
$ 2.12 million $ 63,678
May 25, 8 PM $ 0.000622
-0.94%
$ 2.1 million $ 63,002
May 25, 7 PM $ 0.000635
+0.43%
$ 2.14 million $ 64,309
May 25, 6 PM $ 0.00063
+0.85%
$ 2.13 million $ 62,149
May 25, 5 PM $ 0.000633
+0.48%
$ 2.14 million $ 62,398
May 25, 4 PM $ 0.00062
-1.99%
$ 2.1 million $ 64,637
May 25, 3 PM $ 0.000629
+0.56%
$ 2.12 million $ 61,635