cPen Historical Data

CPEN Page 10
Download
Date Close Price change Market cap Trading volume
May 22, 3 PM $ 0.000622
-0.15%
$ 2.1 million $ 55,600
May 22, 2 PM $ 0.000624
-0.42%
$ 2.11 million $ 54,910
May 22, 1 PM $ 0.000627
+0.40%
$ 2.12 million $ 52,401
May 22, 12 PM $ 0.000631
-0.22%
$ 2.13 million $ 54,222
May 22, 11 AM $ 0.000621
-0.14%
$ 2.1 million $ 55,632
May 22, 10 AM $ 0.000629
+0.00%
$ 2.13 million $ 54,513
May 22, 9 AM $ 0.000625
+1.24%
$ 2.11 million $ 55,377
May 22, 8 AM $ 0.000618
-2.33%
$ 2.09 million $ 55,216
May 22, 7 AM $ 0.000631
+0.15%
$ 2.13 million $ 55,951
May 22, 6 AM $ 0.000627
+0.57%
$ 2.12 million $ 56,519
May 22, 5 AM $ 0.000621
-0.27%
$ 2.1 million $ 55,656
May 22, 4 AM $ 0.000624
+0.99%
$ 2.11 million $ 54,561
May 22, 3 AM $ 0.000618
-1.44%
$ 2.09 million $ 54,413
May 22, 2 AM $ 0.000626
+0.08%
$ 2.12 million $ 55,603
May 22, 1 AM $ 0.000633
+0.85%
$ 2.14 million $ 54,576
May 22, 12 AM $ 0.000622
-0.89%
$ 2.1 million $ 54,332
May 21, 11 PM $ 0.000634
+0.29%
$ 2.14 million $ 53,581
May 21, 10 PM $ 0.000618
-0.17%
$ 2.09 million $ 53,545
May 21, 9 PM $ 0.000624
+1.17%
$ 2.11 million $ 51,666
May 21, 8 PM $ 0.000633
+1.78%
$ 2.14 million $ 51,900
May 21, 7 PM $ 0.000631
-0.74%
$ 2.13 million $ 52,085
May 21, 6 PM $ 0.000624
-1.74%
$ 2.11 million $ 53,794
May 21, 5 PM $ 0.000635
+2.56%
$ 2.15 million $ 53,524
May 21, 4 PM $ 0.000634
+1.07%
$ 2.14 million $ 52,375
May 21, 3 PM $ 0.000627
-0.22%
$ 2.12 million $ 52,650
May 21, 2 PM $ 0.000626
-0.35%
$ 2.12 million $ 52,047
May 21, 1 PM $ 0.00063
+1.82%
$ 2.13 million $ 53,058
May 21, 12 PM $ 0.000626
+1.17%
$ 2.12 million $ 52,280
May 21, 11 AM $ 0.000622
-0.45%
$ 2.1 million $ 51,446
May 21, 10 AM $ 0.00063
+1.19%
$ 2.13 million $ 54,228
May 21, 9 AM $ 0.000621
-0.46%
$ 2.1 million $ 53,996
May 21, 8 AM $ 0.000625
-1.16%
$ 2.11 million $ 53,617
May 21, 7 AM $ 0.000628
+0.51%
$ 2.12 million $ 56,282
May 21, 6 AM $ 0.000619
-0.61%
$ 2.09 million $ 56,131
May 21, 5 AM $ 0.000628
-0.97%
$ 2.12 million $ 57,134
May 21, 4 AM $ 0.000618
-1.65%
$ 2.09 million $ 58,132
May 21, 3 AM $ 0.000632
+1.41%
$ 2.13 million $ 56,844
May 21, 2 AM $ 0.000635
+2.73%
$ 2.14 million $ 56,358
May 21, 1 AM $ 0.000617
-1.96%
$ 2.09 million $ 56,353
May 21, 12 AM $ 0.000624
-0.01%
$ 2.11 million $ 57,043
May 20, 11 PM $ 0.000617
-2.04%
$ 2.09 million $ 57,979
May 20, 10 PM $ 0.000626
+0.42%
$ 2.12 million $ 58,463
May 20, 9 PM $ 0.000618
-1.73%
$ 2.09 million $ 58,697
May 20, 8 PM $ 0.00063
-0.06%
$ 2.13 million $ 59,127
May 20, 7 PM $ 0.000627
-0.84%
$ 2.12 million $ 59,471
May 20, 6 PM $ 0.000626
+0.74%
$ 2.11 million $ 58,140
May 20, 5 PM $ 0.000626
-1.19%
$ 2.11 million $ 57,435
May 20, 4 PM $ 0.000619
-0.93%
$ 2.09 million $ 60,049
May 20, 3 PM $ 0.000626
+0.84%
$ 2.11 million $ 60,507
May 20, 2 PM $ 0.000628
+0.82%
$ 2.12 million $ 60,483