cPen Historical Data

CPEN Page 23
Download
Date Close Price change Market cap Trading volume
May 11, 8 AM $ 0.000643
+0.37%
$ 2.17 million $ 64,334
May 11, 7 AM $ 0.000645
+0.51%
$ 2.18 million $ 61,914
May 11, 6 AM $ 0.000634
-2.19%
$ 2.14 million $ 61,412
May 11, 5 AM $ 0.000637
-0.98%
$ 2.15 million $ 61,560
May 11, 4 AM $ 0.000633
-0.94%
$ 2.14 million $ 62,920
May 11, 3 AM $ 0.000639
-0.06%
$ 2.16 million $ 61,863
May 11, 2 AM $ 0.00064
+1.06%
$ 2.16 million $ 62,472
May 11, 1 AM $ 0.000642
+0.73%
$ 2.17 million $ 63,321
May 11, 12 AM $ 0.000647
+1.52%
$ 2.18 million $ 63,185
May 10, 11 PM $ 0.000639
+0.04%
$ 2.16 million $ 63,362
May 10, 10 PM $ 0.000643
-3.69%
$ 2.17 million $ 62,552
May 10, 9 PM $ 0.000584
+0.93%
$ 1.97 million $ 57,193
May 10, 8 PM $ 0.000584
-0.97%
$ 1.97 million $ 57,807
May 10, 7 PM $ 0.000577
-2.40%
$ 1.95 million $ 57,610
May 10, 6 PM $ 0.000589
+1.98%
$ 1.99 million $ 57,800
May 10, 5 PM $ 0.00059
-0.24%
$ 1.99 million $ 57,098
May 10, 4 PM $ 0.000578
-0.68%
$ 1.95 million $ 60,362
May 10, 3 PM $ 0.000592
+0.23%
$ 2 million $ 59,287
May 10, 2 PM $ 0.000591
-0.20%
$ 2 million $ 59,741
May 10, 1 PM $ 0.00058
-0.40%
$ 1.96 million $ 59,762
May 10, 12 PM $ 0.000587
+0.51%
$ 1.98 million $ 57,697
May 10, 11 AM $ 0.000592
+2.15%
$ 2 million $ 58,147
May 10, 10 AM $ 0.00058
-0.09%
$ 1.96 million $ 57,714
May 10, 9 AM $ 0.000579
-1.45%
$ 1.96 million $ 54,670
May 10, 8 AM $ 0.000594
+2.11%
$ 2.01 million $ 55,222
May 10, 7 AM $ 0.000582
-1.42%
$ 1.97 million $ 56,087
May 10, 6 AM $ 0.000586
+1.37%
$ 1.98 million $ 56,129
May 10, 5 AM $ 0.000586
-1.23%
$ 1.98 million $ 56,478
May 10, 4 AM $ 0.000584
-1.25%
$ 1.97 million $ 55,969
May 10, 3 AM $ 0.000594
+2.52%
$ 2.01 million $ 55,669
May 10, 2 AM $ 0.000579
-0.72%
$ 1.96 million $ 54,265
May 10, 1 AM $ 0.000592
+1.66%
$ 2 million $ 54,369
May 10, 12 AM $ 0.000591
+0.48%
$ 2 million $ 55,588
May 9, 11 PM $ 0.00059
-0.34%
$ 1.99 million $ 55,035
May 9, 10 PM $ 0.000584
-0.53%
$ 1.98 million $ 56,033
May 9, 9 PM $ 0.00058
-1.38%
$ 1.96 million $ 55,522
May 9, 8 PM $ 0.000581
-1.52%
$ 1.96 million $ 55,807
May 9, 7 PM $ 0.000582
-0.56%
$ 1.97 million $ 56,202
May 9, 6 PM $ 0.000589
+1.33%
$ 1.99 million $ 56,855
May 9, 5 PM $ 0.000589
+2.00%
$ 1.99 million $ 54,459
May 9, 4 PM $ 0.000593
+2.49%
$ 2 million $ 53,863
May 9, 3 PM $ 0.000592
+1.84%
$ 2 million $ 54,434
May 9, 2 PM $ 0.000591
+2.22%
$ 2 million $ 55,850
May 9, 1 PM $ 0.00058
-0.44%
$ 1.96 million $ 52,399
May 9, 12 PM $ 0.000583
+0.68%
$ 1.97 million $ 53,906
May 9, 11 AM $ 0.000585
-0.34%
$ 1.98 million $ 53,352
May 9, 10 AM $ 0.000587
+0.74%
$ 1.99 million $ 55,150
May 9, 9 AM $ 0.000593
+2.27%
$ 2 million $ 54,895
May 9, 8 AM $ 0.000581
-0.47%
$ 1.96 million $ 54,161
May 9, 7 AM $ 0.000585
-1.59%
$ 1.98 million $ 54,449