cPen Historical Data

CPEN Page 18
Download
Date Close Price change Market cap Trading volume
May 21, 1 PM $ 0.00063
+1.82%
$ 2.13 million $ 53,058
May 21, 12 PM $ 0.000626
+1.17%
$ 2.12 million $ 52,280
May 21, 11 AM $ 0.000622
-0.45%
$ 2.1 million $ 51,446
May 21, 10 AM $ 0.00063
+1.19%
$ 2.13 million $ 54,228
May 21, 9 AM $ 0.000621
-0.46%
$ 2.1 million $ 53,996
May 21, 8 AM $ 0.000625
-1.16%
$ 2.11 million $ 53,617
May 21, 7 AM $ 0.000628
+0.51%
$ 2.12 million $ 56,282
May 21, 6 AM $ 0.000619
-0.61%
$ 2.09 million $ 56,131
May 21, 5 AM $ 0.000628
-0.97%
$ 2.12 million $ 57,134
May 21, 4 AM $ 0.000618
-1.65%
$ 2.09 million $ 58,132
May 21, 3 AM $ 0.000632
+1.41%
$ 2.13 million $ 56,844
May 21, 2 AM $ 0.000635
+2.73%
$ 2.14 million $ 56,358
May 21, 1 AM $ 0.000617
-1.96%
$ 2.09 million $ 56,353
May 21, 12 AM $ 0.000624
-0.01%
$ 2.11 million $ 57,043
May 20, 11 PM $ 0.000617
-2.04%
$ 2.09 million $ 57,979
May 20, 10 PM $ 0.000626
+0.42%
$ 2.12 million $ 58,463
May 20, 9 PM $ 0.000618
-1.73%
$ 2.09 million $ 58,697
May 20, 8 PM $ 0.00063
-0.06%
$ 2.13 million $ 59,127
May 20, 7 PM $ 0.000627
-0.84%
$ 2.12 million $ 59,471
May 20, 6 PM $ 0.000626
+0.74%
$ 2.11 million $ 58,140
May 20, 5 PM $ 0.000626
-1.19%
$ 2.11 million $ 57,435
May 20, 4 PM $ 0.000619
-0.93%
$ 2.09 million $ 60,049
May 20, 3 PM $ 0.000626
+0.84%
$ 2.11 million $ 60,507
May 20, 2 PM $ 0.000628
+0.82%
$ 2.12 million $ 60,483
May 20, 1 PM $ 0.000618
+0.12%
$ 2.09 million $ 60,884
May 20, 12 PM $ 0.000622
+0.54%
$ 2.1 million $ 60,864
May 20, 11 AM $ 0.000619
-1.28%
$ 2.09 million $ 61,061
May 20, 10 AM $ 0.000626
-0.16%
$ 2.12 million $ 59,853
May 20, 9 AM $ 0.000621
-0.63%
$ 2.1 million $ 59,431
May 20, 8 AM $ 0.000635
+2.21%
$ 2.15 million $ 58,538
May 20, 7 AM $ 0.000624
-0.74%
$ 2.11 million $ 57,150
May 20, 6 AM $ 0.000623
+1.04%
$ 2.1 million $ 58,271
May 20, 5 AM $ 0.000625
-1.59%
$ 2.11 million $ 57,216
May 20, 4 AM $ 0.000622
-1.33%
$ 2.1 million $ 57,774
May 20, 3 AM $ 0.000628
+2.51%
$ 2.12 million $ 58,852
May 20, 2 AM $ 0.000611
-2.73%
$ 2.06 million $ 56,928
May 20, 1 AM $ 0.000616
+0.37%
$ 2.08 million $ 58,973
May 20, 12 AM $ 0.000612
-2.42%
$ 2.07 million $ 56,798
May 19, 11 PM $ 0.000623
+2.08%
$ 2.11 million $ 57,748
May 19, 10 PM $ 0.000621
+0.32%
$ 2.1 million $ 57,098
May 19, 9 PM $ 0.000616
-1.00%
$ 2.08 million $ 58,076
May 19, 8 PM $ 0.00062
+1.51%
$ 2.1 million $ 57,279
May 19, 7 PM $ 0.000624
+1.57%
$ 2.11 million $ 56,160
May 19, 6 PM $ 0.000619
+0.96%
$ 2.09 million $ 58,057
May 19, 5 PM $ 0.000627
+1.33%
$ 2.12 million $ 58,163
May 19, 4 PM $ 0.000624
-0.49%
$ 2.11 million $ 57,155
May 19, 3 PM $ 0.000615
-1.27%
$ 2.08 million $ 58,013
May 19, 2 PM $ 0.000625
-0.31%
$ 2.11 million $ 56,393
May 19, 1 PM $ 0.000612
-0.12%
$ 2.07 million $ 55,763
May 19, 12 PM $ 0.000617
+0.37%
$ 2.08 million $ 53,687