cPen Historical Data

CPEN Page 22
Download
Date Close Price change Market cap Trading volume
May 13, 10 AM $ 0.000645
-0.34%
$ 2.18 million $ 53,644
May 13, 9 AM $ 0.000638
+0.12%
$ 2.15 million $ 52,293
May 13, 8 AM $ 0.000647
+0.14%
$ 2.19 million $ 51,953
May 13, 7 AM $ 0.000632
-2.20%
$ 2.14 million $ 52,734
May 13, 6 AM $ 0.000646
+0.21%
$ 2.18 million $ 55,062
May 13, 5 AM $ 0.000636
+0.60%
$ 2.15 million $ 53,746
May 13, 4 AM $ 0.000637
-1.04%
$ 2.15 million $ 51,583
May 13, 3 AM $ 0.000629
-2.49%
$ 2.13 million $ 51,842
May 13, 2 AM $ 0.000636
-1.18%
$ 2.15 million $ 52,638
May 13, 1 AM $ 0.000649
+1.15%
$ 2.19 million $ 53,273
May 13, 12 AM $ 0.000649
+0.86%
$ 2.19 million $ 55,323
May 12, 11 PM $ 0.000643
+0.93%
$ 2.17 million $ 55,088
May 12, 10 PM $ 0.000645
+0.29%
$ 2.18 million $ 55,006
May 12, 9 PM $ 0.000632
-2.00%
$ 2.13 million $ 53,698
May 12, 8 PM $ 0.000634
+0.11%
$ 2.14 million $ 53,675
May 12, 7 PM $ 0.000646
+2.26%
$ 2.18 million $ 54,135
May 12, 6 PM $ 0.000645
+2.04%
$ 2.18 million $ 54,130
May 12, 5 PM $ 0.000646
-0.14%
$ 2.18 million $ 53,517
May 12, 4 PM $ 0.000632
-1.90%
$ 2.14 million $ 55,019
May 12, 3 PM $ 0.000642
-0.29%
$ 2.17 million $ 54,595
May 12, 2 PM $ 0.000637
+0.49%
$ 2.15 million $ 53,867
May 12, 1 PM $ 0.000635
-0.93%
$ 2.15 million $ 53,269
May 12, 12 PM $ 0.000646
+1.33%
$ 2.18 million $ 54,762
May 12, 11 AM $ 0.000639
+1.25%
$ 2.16 million $ 53,837
May 12, 10 AM $ 0.00063
-2.52%
$ 2.13 million $ 52,456
May 12, 9 AM $ 0.000637
-0.63%
$ 2.15 million $ 53,368
May 12, 8 AM $ 0.000631
+0.03%
$ 2.13 million $ 54,299
May 12, 7 AM $ 0.000645
+1.51%
$ 2.18 million $ 54,086
May 12, 6 AM $ 0.000644
+2.02%
$ 2.18 million $ 54,664
May 12, 5 AM $ 0.000642
+1.50%
$ 2.17 million $ 54,739
May 12, 4 AM $ 0.000635
-1.54%
$ 2.15 million $ 54,492
May 12, 3 AM $ 0.00063
-0.41%
$ 2.13 million $ 56,222
May 12, 2 AM $ 0.000646
+1.69%
$ 2.18 million $ 54,094
May 12, 1 AM $ 0.000645
+2.21%
$ 2.18 million $ 53,690
May 12, 12 AM $ 0.00064
-1.12%
$ 2.16 million $ 53,871
May 11, 11 PM $ 0.000642
+1.05%
$ 2.17 million $ 54,868
May 11, 10 PM $ 0.000637
-0.71%
$ 2.15 million $ 53,904
May 11, 9 PM $ 0.00063
-1.42%
$ 2.13 million $ 55,372
May 11, 8 PM $ 0.000644
+0.65%
$ 2.17 million $ 55,631
May 11, 7 PM $ 0.000647
+0.56%
$ 2.19 million $ 56,819
May 11, 6 PM $ 0.000632
-2.17%
$ 2.14 million $ 57,324
May 11, 5 PM $ 0.000646
+0.61%
$ 2.18 million $ 58,216
May 11, 4 PM $ 0.000647
-0.05%
$ 2.19 million $ 57,456
May 11, 3 PM $ 0.000639
-1.15%
$ 2.16 million $ 58,128
May 11, 2 PM $ 0.000645
+0.29%
$ 2.18 million $ 59,564
May 11, 1 PM $ 0.000643
+1.39%
$ 2.17 million $ 60,324
May 11, 12 PM $ 0.000645
+2.25%
$ 2.18 million $ 59,510
May 11, 11 AM $ 0.000643
-0.20%
$ 2.17 million $ 60,136
May 11, 10 AM $ 0.000642
+1.56%
$ 2.17 million $ 62,767
May 11, 9 AM $ 0.000641
+0.00%
$ 2.17 million $ 63,510