cPen Historical Data

CPEN Page 24
Download
Date Close Price change Market cap Trading volume
May 9, 7 AM $ 0.000585
-1.59%
$ 1.98 million $ 54,449
May 9, 6 AM $ 0.000584
-1.84%
$ 1.97 million $ 57,243
May 9, 5 AM $ 0.000591
+0.43%
$ 2 million $ 57,773
May 9, 4 AM $ 0.000594
+1.19%
$ 2.01 million $ 56,958
May 9, 3 AM $ 0.000592
+2.11%
$ 2 million $ 56,632
May 9, 2 AM $ 0.000578
-1.96%
$ 1.95 million $ 56,898
May 9, 1 AM $ 0.000582
-0.10%
$ 1.97 million $ 59,246
May 9, 12 AM $ 0.000587
+0.26%
$ 1.98 million $ 58,876
May 8, 11 PM $ 0.000584
+0.50%
$ 1.97 million $ 59,220
May 8, 10 PM $ 0.000579
-2.64%
$ 1.96 million $ 58,689
May 8, 9 PM $ 0.000594
+2.34%
$ 2.01 million $ 59,523
May 8, 8 PM $ 0.000594
+1.05%
$ 2.01 million $ 58,307
May 8, 7 PM $ 0.000587
+0.64%
$ 1.98 million $ 61,472
May 8, 6 PM $ 0.00059
+0.55%
$ 1.99 million $ 59,017
May 8, 5 PM $ 0.000588
+1.49%
$ 1.99 million $ 60,447
May 8, 4 PM $ 0.000586
+0.82%
$ 1.98 million $ 60,124
May 8, 3 PM $ 0.000593
+0.47%
$ 2 million $ 60,747
May 8, 2 PM $ 0.000588
-0.94%
$ 1.99 million $ 59,461
May 8, 1 PM $ 0.000585
-1.15%
$ 1.98 million $ 60,404
May 8, 12 PM $ 0.000583
-1.52%
$ 1.97 million $ 61,079
May 8, 11 AM $ 0.00059
+1.57%
$ 1.99 million $ 60,326
May 8, 10 AM $ 0.000583
+0.87%
$ 1.97 million $ 58,854
May 8, 9 AM $ 0.00058
-1.29%
$ 1.96 million $ 59,875
May 8, 8 AM $ 0.000587
-0.30%
$ 1.98 million $ 60,008
May 8, 7 AM $ 0.000585
+1.04%
$ 1.98 million $ 59,960
May 8, 6 AM $ 0.000594
+0.46%
$ 2.01 million $ 58,251
May 8, 5 AM $ 0.00059
+0.34%
$ 1.99 million $ 57,852
May 8, 4 AM $ 0.000593
+0.79%
$ 2 million $ 58,724
May 8, 3 AM $ 0.00059
+0.20%
$ 1.99 million $ 57,887
May 8, 2 AM $ 0.00059
+0.75%
$ 2 million $ 58,168
May 8, 1 AM $ 0.000579
-0.69%
$ 1.96 million $ 56,471
May 8, 12 AM $ 0.000577
-0.31%
$ 1.95 million $ 55,507
May 7, 11 PM $ 0.000579
-1.79%
$ 1.96 million $ 55,966
May 7, 10 PM $ 0.000584
-1.82%
$ 1.97 million $ 56,509
May 7, 9 PM $ 0.000581
+0.17%
$ 1.96 million $ 55,449
May 7, 8 PM $ 0.000586
-1.43%
$ 1.98 million $ 54,177
May 7, 7 PM $ 0.000594
+1.18%
$ 2.01 million $ 54,702
May 7, 6 PM $ 0.000587
+0.62%
$ 1.98 million $ 53,132
May 7, 5 PM $ 0.000581
-0.15%
$ 1.97 million $ 52,722
May 7, 4 PM $ 0.000592
+0.62%
$ 2 million $ 52,169
May 7, 3 PM $ 0.000587
+0.83%
$ 1.98 million $ 53,346
May 7, 2 PM $ 0.000581
-0.97%
$ 1.96 million $ 52,511
May 7, 1 PM $ 0.000583
-1.04%
$ 1.97 million $ 51,574
May 7, 12 PM $ 0.000589
-0.16%
$ 1.99 million $ 52,099
May 7, 11 AM $ 0.00059
+0.83%
$ 1.99 million $ 53,945
May 7, 10 AM $ 0.000578
-1.75%
$ 1.95 million $ 53,227
May 7, 9 AM $ 0.000589
-0.50%
$ 1.99 million $ 51,869
May 7, 8 AM $ 0.000582
-0.48%
$ 1.97 million $ 53,486
May 7, 7 AM $ 0.000584
+1.17%
$ 1.97 million $ 52,097
May 7, 6 AM $ 0.000583
-1.16%
$ 1.97 million $ 53,738