cPen Historical Data

CPEN Page 26
Download
Date Close Price change Market cap Trading volume
May 5, 5 AM $ 0.000577
-1.38%
$ 1.95 million $ 55,043
May 5, 4 AM $ 0.000594
+2.65%
$ 2.01 million $ 55,316
May 5, 3 AM $ 0.000578
-1.46%
$ 1.95 million $ 54,124
May 5, 2 AM $ 0.00058
-1.10%
$ 1.96 million $ 55,572
May 5, 1 AM $ 0.000588
-0.53%
$ 1.99 million $ 56,341
May 5, 12 AM $ 0.000594
+2.47%
$ 2.01 million $ 57,427
May 4, 11 PM $ 0.00058
-0.75%
$ 1.96 million $ 57,028
May 4, 10 PM $ 0.000587
+1.18%
$ 1.98 million $ 58,745
May 4, 9 PM $ 0.000579
-0.20%
$ 1.96 million $ 59,095
May 4, 8 PM $ 0.000584
-1.43%
$ 1.97 million $ 59,538
May 4, 7 PM $ 0.000586
+1.19%
$ 1.98 million $ 60,211
May 4, 6 PM $ 0.00058
-2.15%
$ 1.96 million $ 58,424
May 4, 5 PM $ 0.000588
-0.16%
$ 1.99 million $ 61,636
May 4, 4 PM $ 0.00059
+0.76%
$ 2 million $ 62,164
May 4, 3 PM $ 0.00059
+0.33%
$ 2 million $ 61,063
May 4, 2 PM $ 0.000587
-0.77%
$ 1.98 million $ 61,287
May 4, 1 PM $ 0.000589
+0.53%
$ 1.99 million $ 61,356
May 4, 12 PM $ 0.000593
+0.93%
$ 2 million $ 62,330
May 4, 11 AM $ 0.000587
-0.95%
$ 1.99 million $ 62,641
May 4, 10 AM $ 0.000594
+0.05%
$ 2.01 million $ 64,449
May 4, 9 AM $ 0.000586
-0.24%
$ 1.98 million $ 63,791
May 4, 8 AM $ 0.000588
+1.80%
$ 1.99 million $ 62,006
May 4, 7 AM $ 0.000578
-1.33%
$ 1.95 million $ 60,403
May 4, 6 AM $ 0.000594
+2.83%
$ 2.01 million $ 59,484
May 4, 5 AM $ 0.000594
+2.43%
$ 2.01 million $ 58,023
May 4, 4 AM $ 0.000578
-1.00%
$ 1.95 million $ 58,552
May 4, 3 AM $ 0.000587
+1.02%
$ 1.98 million $ 60,324
May 4, 2 AM $ 0.000581
-0.08%
$ 1.96 million $ 59,329
May 4, 1 AM $ 0.000582
+0.41%
$ 1.97 million $ 59,386
May 4, 12 AM $ 0.000585
-1.38%
$ 1.98 million $ 59,294
May 3, 11 PM $ 0.000591
+0.98%
$ 2 million $ 60,187
May 3, 10 PM $ 0.000587
+1.28%
$ 1.98 million $ 58,847
May 3, 9 PM $ 0.00059
-0.58%
$ 1.99 million $ 57,038
May 3, 8 PM $ 0.000582
+0.73%
$ 1.97 million $ 58,587
May 3, 7 PM $ 0.000583
-1.33%
$ 1.97 million $ 57,215
May 3, 6 PM $ 0.000585
-1.52%
$ 1.98 million $ 58,822
May 3, 5 PM $ 0.000584
-1.07%
$ 1.97 million $ 57,582
May 3, 4 PM $ 0.000591
+1.55%
$ 2 million $ 56,574
May 3, 3 PM $ 0.000587
+0.31%
$ 1.98 million $ 56,525
May 3, 2 PM $ 0.000587
+1.05%
$ 1.98 million $ 57,995
May 3, 1 PM $ 0.000577
-1.23%
$ 1.95 million $ 56,867
May 3, 12 PM $ 0.000593
+2.10%
$ 2 million $ 56,097
May 3, 11 AM $ 0.000584
-1.10%
$ 1.97 million $ 54,938
May 3, 10 AM $ 0.000579
+0.00%
$ 1.96 million $ 56,433
May 3, 9 AM $ 0.000591
+1.12%
$ 2 million $ 54,807
May 3, 8 AM $ 0.000592
+2.09%
$ 2 million $ 55,479
May 3, 7 AM $ 0.000591
+1.74%
$ 2 million $ 57,173
May 3, 6 AM $ 0.000583
-0.49%
$ 1.97 million $ 57,267
May 3, 5 AM $ 0.000589
+1.71%
$ 1.99 million $ 57,938
May 3, 4 AM $ 0.000591
+1.35%
$ 2 million $ 57,544