cPen Historical Data

CPEN Page 19
Download
Date Close Price change Market cap Trading volume
May 19, 12 PM $ 0.000617
+0.37%
$ 2.08 million $ 53,687
May 19, 11 AM $ 0.000613
-2.42%
$ 2.07 million $ 54,047
May 19, 10 AM $ 0.000618
+0.66%
$ 2.09 million $ 55,897
May 19, 9 AM $ 0.000612
-2.49%
$ 2.07 million $ 55,105
May 19, 8 AM $ 0.00061
-2.26%
$ 2.06 million $ 57,141
May 19, 7 AM $ 0.00061
-2.82%
$ 2.06 million $ 57,275
May 19, 6 AM $ 0.000621
-0.37%
$ 2.1 million $ 57,845
May 19, 5 AM $ 0.000624
+0.42%
$ 2.11 million $ 57,465
May 19, 4 AM $ 0.000622
+1.80%
$ 2.1 million $ 57,257
May 19, 3 AM $ 0.000614
+0.26%
$ 2.08 million $ 56,433
May 19, 2 AM $ 0.000613
-1.09%
$ 2.07 million $ 56,163
May 19, 1 AM $ 0.000625
+0.34%
$ 2.11 million $ 56,109
May 19, 12 AM $ 0.000611
-2.25%
$ 2.06 million $ 56,974
May 18, 11 PM $ 0.000627
+0.51%
$ 2.12 million $ 57,303
May 18, 10 PM $ 0.000612
+0.16%
$ 2.07 million $ 56,698
May 18, 9 PM $ 0.000617
+1.20%
$ 2.08 million $ 55,435
May 18, 8 PM $ 0.000612
-2.21%
$ 2.07 million $ 55,573
May 18, 7 PM $ 0.000623
+1.52%
$ 2.1 million $ 57,342
May 18, 6 PM $ 0.000627
+1.81%
$ 2.12 million $ 56,067
May 18, 5 PM $ 0.000613
-1.60%
$ 2.07 million $ 56,120
May 18, 4 PM $ 0.000611
-0.86%
$ 2.06 million $ 56,899
May 18, 3 PM $ 0.000616
-0.40%
$ 2.08 million $ 56,244
May 18, 2 PM $ 0.000619
-1.45%
$ 2.09 million $ 57,529
May 18, 1 PM $ 0.000615
-0.49%
$ 2.08 million $ 58,505
May 18, 12 PM $ 0.000614
-0.55%
$ 2.08 million $ 58,864
May 18, 11 AM $ 0.000618
-1.54%
$ 2.09 million $ 57,800
May 18, 10 AM $ 0.000627
+1.28%
$ 2.12 million $ 60,075
May 18, 9 AM $ 0.000613
-1.38%
$ 2.07 million $ 57,997
May 18, 8 AM $ 0.000622
-0.46%
$ 2.1 million $ 58,494
May 18, 7 AM $ 0.000625
-1.36%
$ 2.11 million $ 57,992
May 18, 6 AM $ 0.000638
-0.88%
$ 2.16 million $ 57,624
May 18, 5 AM $ 0.000642
+0.94%
$ 2.17 million $ 57,490
May 18, 4 AM $ 0.00063
-0.80%
$ 2.13 million $ 55,564
May 18, 3 AM $ 0.00064
+1.09%
$ 2.16 million $ 55,532
May 18, 2 AM $ 0.000638
+0.66%
$ 2.16 million $ 55,074
May 18, 1 AM $ 0.000641
+0.42%
$ 2.17 million $ 55,144
May 18, 12 AM $ 0.000639
-1.12%
$ 2.16 million $ 55,347
May 17, 11 PM $ 0.000646
-0.08%
$ 2.18 million $ 55,516
May 17, 10 PM $ 0.000638
-1.03%
$ 2.15 million $ 55,361
May 17, 9 PM $ 0.000636
-0.03%
$ 2.15 million $ 55,440
May 17, 8 PM $ 0.000643
+1.10%
$ 2.17 million $ 53,060
May 17, 7 PM $ 0.000634
-2.20%
$ 2.14 million $ 52,982
May 17, 6 PM $ 0.000637
-1.54%
$ 2.15 million $ 53,422
May 17, 5 PM $ 0.000632
-2.33%
$ 2.14 million $ 53,453
May 17, 4 PM $ 0.000647
+1.12%
$ 2.19 million $ 52,370
May 17, 3 PM $ 0.000645
+1.12%
$ 2.18 million $ 51,836
May 17, 2 PM $ 0.000634
-1.82%
$ 2.14 million $ 51,211
May 17, 1 PM $ 0.000644
+1.54%
$ 2.18 million $ 51,697
May 17, 12 PM $ 0.000631
-1.65%
$ 2.13 million $ 49,913
May 17, 11 AM $ 0.000641
+0.74%
$ 2.17 million $ 49,433