cPen Historical Data

CPEN Page 17
Download
Date Close Price change Market cap Trading volume
May 23, 2 PM $ 0.00062
-0.38%
$ 2.1 million $ 58,855
May 23, 1 PM $ 0.000623
-0.62%
$ 2.1 million $ 57,994
May 23, 12 PM $ 0.000627
+0.24%
$ 2.12 million $ 57,577
May 23, 11 AM $ 0.000634
+2.26%
$ 2.14 million $ 56,827
May 23, 10 AM $ 0.000617
-0.78%
$ 2.08 million $ 55,825
May 23, 9 AM $ 0.000619
+0.08%
$ 2.09 million $ 54,702
May 23, 8 AM $ 0.000616
-1.19%
$ 2.08 million $ 54,172
May 23, 7 AM $ 0.000626
-0.85%
$ 2.12 million $ 54,373
May 23, 6 AM $ 0.000623
+0.17%
$ 2.11 million $ 54,336
May 23, 5 AM $ 0.000622
-0.27%
$ 2.1 million $ 53,972
May 23, 4 AM $ 0.000624
+0.09%
$ 2.11 million $ 54,600
May 23, 3 AM $ 0.00062
-0.47%
$ 2.1 million $ 54,095
May 23, 2 AM $ 0.000623
-1.35%
$ 2.11 million $ 54,336
May 23, 1 AM $ 0.000634
-0.24%
$ 2.14 million $ 55,745
May 23, 12 AM $ 0.000623
+0.78%
$ 2.1 million $ 56,778
May 22, 11 PM $ 0.000626
+1.04%
$ 2.11 million $ 54,710
May 22, 10 PM $ 0.000624
+0.42%
$ 2.11 million $ 55,532
May 22, 9 PM $ 0.000633
+0.03%
$ 2.14 million $ 56,400
May 22, 8 PM $ 0.000617
-1.49%
$ 2.09 million $ 57,066
May 22, 7 PM $ 0.000629
+1.81%
$ 2.13 million $ 55,991
May 22, 6 PM $ 0.000618
-1.74%
$ 2.09 million $ 55,765
May 22, 5 PM $ 0.000623
-1.53%
$ 2.11 million $ 56,482
May 22, 4 PM $ 0.000632
+0.73%
$ 2.14 million $ 55,890
May 22, 3 PM $ 0.000622
-0.15%
$ 2.1 million $ 55,600
May 22, 2 PM $ 0.000624
-0.42%
$ 2.11 million $ 54,910
May 22, 1 PM $ 0.000627
+0.40%
$ 2.12 million $ 52,401
May 22, 12 PM $ 0.000631
-0.22%
$ 2.13 million $ 54,222
May 22, 11 AM $ 0.000621
-0.14%
$ 2.1 million $ 55,632
May 22, 10 AM $ 0.000629
+0.00%
$ 2.13 million $ 54,513
May 22, 9 AM $ 0.000625
+1.24%
$ 2.11 million $ 55,377
May 22, 8 AM $ 0.000618
-2.33%
$ 2.09 million $ 55,216
May 22, 7 AM $ 0.000631
+0.15%
$ 2.13 million $ 55,951
May 22, 6 AM $ 0.000627
+0.57%
$ 2.12 million $ 56,519
May 22, 5 AM $ 0.000621
-0.27%
$ 2.1 million $ 55,656
May 22, 4 AM $ 0.000624
+0.99%
$ 2.11 million $ 54,561
May 22, 3 AM $ 0.000618
-1.44%
$ 2.09 million $ 54,413
May 22, 2 AM $ 0.000626
+0.08%
$ 2.12 million $ 55,603
May 22, 1 AM $ 0.000633
+0.85%
$ 2.14 million $ 54,576
May 22, 12 AM $ 0.000622
-0.89%
$ 2.1 million $ 54,332
May 21, 11 PM $ 0.000634
+0.29%
$ 2.14 million $ 53,581
May 21, 10 PM $ 0.000618
-0.17%
$ 2.09 million $ 53,545
May 21, 9 PM $ 0.000624
+1.17%
$ 2.11 million $ 51,666
May 21, 8 PM $ 0.000633
+1.78%
$ 2.14 million $ 51,900
May 21, 7 PM $ 0.000631
-0.74%
$ 2.13 million $ 52,085
May 21, 6 PM $ 0.000624
-1.74%
$ 2.11 million $ 53,794
May 21, 5 PM $ 0.000635
+2.56%
$ 2.15 million $ 53,524
May 21, 4 PM $ 0.000634
+1.07%
$ 2.14 million $ 52,375
May 21, 3 PM $ 0.000627
-0.22%
$ 2.12 million $ 52,650
May 21, 2 PM $ 0.000626
-0.35%
$ 2.12 million $ 52,047
May 21, 1 PM $ 0.00063
+1.82%
$ 2.13 million $ 53,058