cPen Historical Data

CPEN Page 25
Download
Date Close Price change Market cap Trading volume
May 7, 6 AM $ 0.000583
-1.16%
$ 1.97 million $ 53,738
May 7, 5 AM $ 0.000587
-0.37%
$ 1.98 million $ 54,290
May 7, 4 AM $ 0.000586
-0.87%
$ 1.98 million $ 54,273
May 7, 3 AM $ 0.000581
-1.06%
$ 1.96 million $ 54,359
May 7, 2 AM $ 0.000592
+0.02%
$ 2 million $ 52,443
May 7, 1 AM $ 0.000595
+2.38%
$ 2.01 million $ 52,923
May 7, 12 AM $ 0.000588
+1.08%
$ 1.99 million $ 52,888
May 6, 11 PM $ 0.000582
-1.74%
$ 1.97 million $ 52,955
May 6, 10 PM $ 0.000577
-1.77%
$ 1.95 million $ 54,129
May 6, 9 PM $ 0.000577
-1.35%
$ 1.95 million $ 54,449
May 6, 8 PM $ 0.00058
-1.15%
$ 1.96 million $ 56,148
May 6, 7 PM $ 0.000583
-0.34%
$ 1.97 million $ 55,181
May 6, 6 PM $ 0.000591
+1.67%
$ 2 million $ 54,384
May 6, 5 PM $ 0.000592
-0.14%
$ 2 million $ 54,915
May 6, 4 PM $ 0.000587
-0.19%
$ 1.98 million $ 57,472
May 6, 3 PM $ 0.000579
-1.90%
$ 1.96 million $ 58,185
May 6, 2 PM $ 0.000586
-0.49%
$ 1.98 million $ 58,637
May 6, 1 PM $ 0.000588
+0.82%
$ 1.99 million $ 59,287
May 6, 12 PM $ 0.00059
+1.99%
$ 1.99 million $ 57,652
May 6, 11 AM $ 0.000584
-0.53%
$ 1.97 million $ 57,170
May 6, 10 AM $ 0.000586
+1.28%
$ 1.98 million $ 57,969
May 6, 9 AM $ 0.000579
-1.03%
$ 1.96 million $ 57,168
May 6, 8 AM $ 0.00058
-2.44%
$ 1.96 million $ 58,984
May 6, 7 AM $ 0.000578
-1.02%
$ 1.95 million $ 60,574
May 6, 6 AM $ 0.000591
+0.07%
$ 2 million $ 59,386
May 6, 5 AM $ 0.000594
+0.49%
$ 2.01 million $ 59,828
May 6, 4 AM $ 0.000592
-0.07%
$ 2 million $ 59,604
May 6, 3 AM $ 0.000591
+1.33%
$ 2 million $ 60,016
May 6, 2 AM $ 0.000594
+0.97%
$ 2.01 million $ 58,151
May 6, 1 AM $ 0.000591
+1.63%
$ 2 million $ 58,266
May 6, 12 AM $ 0.000586
+0.38%
$ 1.98 million $ 57,219
May 5, 11 PM $ 0.00058
-0.55%
$ 1.96 million $ 56,965
May 5, 10 PM $ 0.000588
+1.63%
$ 1.99 million $ 56,349
May 5, 9 PM $ 0.00058
-1.88%
$ 1.96 million $ 54,611
May 5, 8 PM $ 0.000581
+0.53%
$ 1.96 million $ 55,598
May 5, 7 PM $ 0.000591
+0.37%
$ 2 million $ 53,841
May 5, 6 PM $ 0.000579
-2.54%
$ 1.96 million $ 55,434
May 5, 5 PM $ 0.000594
+1.99%
$ 2.01 million $ 55,068
May 5, 4 PM $ 0.000584
+0.52%
$ 1.97 million $ 52,537
May 5, 3 PM $ 0.00058
-1.30%
$ 1.96 million $ 52,313
May 5, 2 PM $ 0.000588
-0.86%
$ 1.99 million $ 51,638
May 5, 1 PM $ 0.000595
+0.03%
$ 2.01 million $ 52,383
May 5, 12 PM $ 0.000584
+0.83%
$ 1.97 million $ 52,140
May 5, 11 AM $ 0.000585
-0.96%
$ 1.98 million $ 51,490
May 5, 10 AM $ 0.00058
+0.41%
$ 1.96 million $ 51,767
May 5, 9 AM $ 0.000594
+1.37%
$ 2.01 million $ 52,004
May 5, 8 AM $ 0.000586
+0.54%
$ 1.98 million $ 53,511
May 5, 7 AM $ 0.000594
+1.99%
$ 2.01 million $ 53,680
May 5, 6 AM $ 0.000583
-0.50%
$ 1.97 million $ 55,018
May 5, 5 AM $ 0.000577
-1.38%
$ 1.95 million $ 55,043