cPen Historical Data

CPEN Page 21
Download
Date Close Price change Market cap Trading volume
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
May 15, 9 AM $ 0.000635
-1.06%
$ 2.15 million $ 53,376
May 15, 8 AM $ 0.000632
-1.17%
$ 2.13 million $ 55,395
May 15, 7 AM $ 0.000645
-0.40%
$ 2.18 million $ 56,091
May 15, 6 AM $ 0.000637
-1.47%
$ 2.15 million $ 55,600
May 15, 5 AM $ 0.000648
+2.30%
$ 2.19 million $ 56,562
May 15, 4 AM $ 0.000636
-1.50%
$ 2.15 million $ 57,137
May 15, 3 AM $ 0.000637
-0.43%
$ 2.15 million $ 56,917
May 15, 2 AM $ 0.000648
+0.15%
$ 2.19 million $ 57,524
May 15, 1 AM $ 0.000648
+0.24%
$ 2.19 million $ 57,852
May 15, 12 AM $ 0.000634
-2.30%
$ 2.14 million $ 56,224
May 14, 11 PM $ 0.000648
+1.08%
$ 2.19 million $ 56,807
May 14, 10 PM $ 0.000629
-1.93%
$ 2.13 million $ 56,006
May 14, 9 PM $ 0.00064
-0.32%
$ 2.16 million $ 56,705
May 14, 8 PM $ 0.000645
+2.17%
$ 2.18 million $ 55,756
May 14, 7 PM $ 0.000629
-1.83%
$ 2.13 million $ 55,629
May 14, 6 PM $ 0.000633
+0.56%
$ 2.14 million $ 55,327
May 14, 5 PM $ 0.000638
-0.51%
$ 2.16 million $ 54,862
May 14, 4 PM $ 0.000649
+1.96%
$ 2.19 million $ 55,254
May 14, 3 PM $ 0.000646
+2.69%
$ 2.18 million $ 54,308
May 14, 2 PM $ 0.000636
-1.70%
$ 2.15 million $ 52,665
May 14, 1 PM $ 0.000634
+0.66%
$ 2.14 million $ 54,485
May 14, 12 PM $ 0.00063
-1.67%
$ 2.13 million $ 54,130
May 14, 11 AM $ 0.000637
-0.53%
$ 2.15 million $ 54,722
May 14, 10 AM $ 0.00064
-1.16%
$ 2.16 million $ 54,320
May 14, 9 AM $ 0.000641
+0.86%
$ 2.17 million $ 55,558
May 14, 8 AM $ 0.000638
-1.38%
$ 2.16 million $ 53,435
May 14, 7 AM $ 0.000641
-0.11%
$ 2.17 million $ 54,994
May 14, 6 AM $ 0.000633
-2.13%
$ 2.14 million $ 54,479
May 14, 5 AM $ 0.000632
-2.08%
$ 2.14 million $ 54,568
May 14, 4 AM $ 0.000645
-0.17%
$ 2.18 million $ 54,496
May 14, 3 AM $ 0.000648
+1.46%
$ 2.19 million $ 54,287
May 14, 2 AM $ 0.000642
-0.09%
$ 2.17 million $ 53,251
May 14, 1 AM $ 0.000632
-2.45%
$ 2.14 million $ 53,167
May 14, 12 AM $ 0.000648
+1.30%
$ 2.19 million $ 54,484
May 13, 11 PM $ 0.000647
+0.87%
$ 2.19 million $ 52,533
May 13, 10 PM $ 0.000642
-0.50%
$ 2.17 million $ 54,071
May 13, 9 PM $ 0.000639
+0.82%
$ 2.16 million $ 53,160
May 13, 8 PM $ 0.000645
+0.55%
$ 2.18 million $ 52,499
May 13, 7 PM $ 0.000644
+1.67%
$ 2.18 million $ 53,272
May 13, 6 PM $ 0.000632
-0.88%
$ 2.14 million $ 52,107
May 13, 5 PM $ 0.000633
-1.98%
$ 2.14 million $ 52,800
May 13, 4 PM $ 0.000633
-1.88%
$ 2.14 million $ 54,246
May 13, 3 PM $ 0.000634
-0.67%
$ 2.14 million $ 54,181
May 13, 2 PM $ 0.000641
-0.81%
$ 2.16 million $ 53,878
May 13, 1 PM $ 0.000648
+2.60%
$ 2.19 million $ 55,389
May 13, 12 PM $ 0.000636
-0.08%
$ 2.15 million $ 55,426
May 13, 11 AM $ 0.000648
+0.39%
$ 2.19 million $ 53,958
May 13, 10 AM $ 0.000645
-0.34%
$ 2.18 million $ 53,644