cPen Historical Data

CPEN Page 20
Download
Date Close Price change Market cap Trading volume
May 17, 11 AM $ 0.000641
+0.74%
$ 2.17 million $ 49,433
May 17, 10 AM $ 0.000636
-0.31%
$ 2.15 million $ 48,909
May 17, 9 AM $ 0.000644
-0.62%
$ 2.18 million $ 49,771
May 17, 8 AM $ 0.000647
+0.72%
$ 2.19 million $ 49,916
May 17, 7 AM $ 0.000635
+0.16%
$ 2.15 million $ 50,678
May 17, 6 AM $ 0.000631
+0.11%
$ 2.13 million $ 50,765
May 17, 5 AM $ 0.000635
-2.03%
$ 2.15 million $ 51,698
May 17, 4 AM $ 0.000631
-0.09%
$ 2.13 million $ 54,279
May 17, 3 AM $ 0.000636
-1.73%
$ 2.15 million $ 52,238
May 17, 2 AM $ 0.000642
+1.39%
$ 2.17 million $ 53,745
May 17, 1 AM $ 0.000631
-1.00%
$ 2.13 million $ 51,287
May 17, 12 AM $ 0.000633
+0.55%
$ 2.14 million $ 52,593
May 16, 11 PM $ 0.00063
-1.79%
$ 2.13 million $ 52,107
May 16, 10 PM $ 0.000641
+1.04%
$ 2.17 million $ 52,918
May 16, 9 PM $ 0.000641
+0.53%
$ 2.17 million $ 51,860
May 16, 8 PM $ 0.000641
+0.43%
$ 2.17 million $ 52,425
May 16, 7 PM $ 0.000642
+1.53%
$ 2.17 million $ 53,263
May 16, 6 PM $ 0.00063
-1.62%
$ 2.13 million $ 53,038
May 16, 5 PM $ 0.000641
+1.65%
$ 2.16 million $ 53,733
May 16, 4 PM $ 0.000631
-2.38%
$ 2.13 million $ 52,807
May 16, 3 PM $ 0.000638
-0.69%
$ 2.16 million $ 54,409
May 16, 2 PM $ 0.00064
-0.21%
$ 2.16 million $ 54,015
May 16, 1 PM $ 0.000635
-1.70%
$ 2.15 million $ 52,897
May 16, 12 PM $ 0.000647
+2.56%
$ 2.19 million $ 54,714
May 16, 11 AM $ 0.000643
+1.08%
$ 2.17 million $ 54,419
May 16, 10 AM $ 0.000643
+0.15%
$ 2.17 million $ 55,582
May 16, 9 AM $ 0.000641
+0.43%
$ 2.17 million $ 55,796
May 16, 8 AM $ 0.000643
+2.03%
$ 2.17 million $ 54,661
May 16, 7 AM $ 0.000644
+2.13%
$ 2.18 million $ 53,586
May 16, 6 AM $ 0.000644
+1.80%
$ 2.17 million $ 53,093
May 16, 5 AM $ 0.000643
+2.09%
$ 2.17 million $ 52,469
May 16, 4 AM $ 0.000646
+1.52%
$ 2.18 million $ 52,208
May 16, 3 AM $ 0.00064
-1.27%
$ 2.16 million $ 52,362
May 16, 2 AM $ 0.00064
-1.23%
$ 2.16 million $ 54,919
May 16, 1 AM $ 0.000635
+0.76%
$ 2.15 million $ 56,064
May 16, 12 AM $ 0.00064
-0.28%
$ 2.16 million $ 53,715
May 15, 11 PM $ 0.000642
+1.36%
$ 2.17 million $ 54,445
May 15, 10 PM $ 0.000633
-0.25%
$ 2.14 million $ 54,247
May 15, 9 PM $ 0.000633
-2.34%
$ 2.14 million $ 54,963
May 15, 8 PM $ 0.000649
+1.12%
$ 2.19 million $ 55,447
May 15, 7 PM $ 0.000641
-0.11%
$ 2.17 million $ 53,969
May 15, 6 PM $ 0.000632
+0.27%
$ 2.14 million $ 54,163
May 15, 5 PM $ 0.00063
-0.52%
$ 2.13 million $ 53,470
May 15, 4 PM $ 0.000644
+2.15%
$ 2.18 million $ 53,618
May 15, 3 PM $ 0.000642
-0.36%
$ 2.17 million $ 54,056
May 15, 2 PM $ 0.00064
-0.16%
$ 2.16 million $ 56,666
May 15, 1 PM $ 0.000637
-0.57%
$ 2.15 million $ 56,708
May 15, 12 PM $ 0.000647
+1.94%
$ 2.19 million $ 55,430
May 15, 11 AM $ 0.000634
-0.07%
$ 2.14 million $ 55,171
May 15, 10 AM $ 0.000644
+1.51%
$ 2.18 million $ 53,847