cPen Historical Data

CPEN Page 11
Download
Date Close Price change Market cap Trading volume
May 20, 2 PM $ 0.000628
+0.82%
$ 2.12 million $ 60,483
May 20, 1 PM $ 0.000618
+0.12%
$ 2.09 million $ 60,884
May 20, 12 PM $ 0.000622
+0.54%
$ 2.1 million $ 60,864
May 20, 11 AM $ 0.000619
-1.28%
$ 2.09 million $ 61,061
May 20, 10 AM $ 0.000626
-0.16%
$ 2.12 million $ 59,853
May 20, 9 AM $ 0.000621
-0.63%
$ 2.1 million $ 59,431
May 20, 8 AM $ 0.000635
+2.21%
$ 2.15 million $ 58,538
May 20, 7 AM $ 0.000624
-0.74%
$ 2.11 million $ 57,150
May 20, 6 AM $ 0.000623
+1.04%
$ 2.1 million $ 58,271
May 20, 5 AM $ 0.000625
-1.59%
$ 2.11 million $ 57,216
May 20, 4 AM $ 0.000622
-1.33%
$ 2.1 million $ 57,774
May 20, 3 AM $ 0.000628
+2.51%
$ 2.12 million $ 58,852
May 20, 2 AM $ 0.000611
-2.73%
$ 2.06 million $ 56,928
May 20, 1 AM $ 0.000616
+0.37%
$ 2.08 million $ 58,973
May 20, 12 AM $ 0.000612
-2.42%
$ 2.07 million $ 56,798
May 19, 11 PM $ 0.000623
+2.08%
$ 2.11 million $ 57,748
May 19, 10 PM $ 0.000621
+0.32%
$ 2.1 million $ 57,098
May 19, 9 PM $ 0.000616
-1.00%
$ 2.08 million $ 58,076
May 19, 8 PM $ 0.00062
+1.51%
$ 2.1 million $ 57,279
May 19, 7 PM $ 0.000624
+1.57%
$ 2.11 million $ 56,160
May 19, 6 PM $ 0.000619
+0.96%
$ 2.09 million $ 58,057
May 19, 5 PM $ 0.000627
+1.33%
$ 2.12 million $ 58,163
May 19, 4 PM $ 0.000624
-0.49%
$ 2.11 million $ 57,155
May 19, 3 PM $ 0.000615
-1.27%
$ 2.08 million $ 58,013
May 19, 2 PM $ 0.000625
-0.31%
$ 2.11 million $ 56,393
May 19, 1 PM $ 0.000612
-0.12%
$ 2.07 million $ 55,763
May 19, 12 PM $ 0.000617
+0.37%
$ 2.08 million $ 53,687
May 19, 11 AM $ 0.000613
-2.42%
$ 2.07 million $ 54,047
May 19, 10 AM $ 0.000618
+0.66%
$ 2.09 million $ 55,897
May 19, 9 AM $ 0.000612
-2.49%
$ 2.07 million $ 55,105
May 19, 8 AM $ 0.00061
-2.26%
$ 2.06 million $ 57,141
May 19, 7 AM $ 0.00061
-2.82%
$ 2.06 million $ 57,275
May 19, 6 AM $ 0.000621
-0.37%
$ 2.1 million $ 57,845
May 19, 5 AM $ 0.000624
+0.42%
$ 2.11 million $ 57,465
May 19, 4 AM $ 0.000622
+1.80%
$ 2.1 million $ 57,257
May 19, 3 AM $ 0.000614
+0.26%
$ 2.08 million $ 56,433
May 19, 2 AM $ 0.000613
-1.09%
$ 2.07 million $ 56,163
May 19, 1 AM $ 0.000625
+0.34%
$ 2.11 million $ 56,109
May 19, 12 AM $ 0.000611
-2.25%
$ 2.06 million $ 56,974
May 18, 11 PM $ 0.000627
+0.51%
$ 2.12 million $ 57,303
May 18, 10 PM $ 0.000612
+0.16%
$ 2.07 million $ 56,698
May 18, 9 PM $ 0.000617
+1.20%
$ 2.08 million $ 55,435
May 18, 8 PM $ 0.000612
-2.21%
$ 2.07 million $ 55,573
May 18, 7 PM $ 0.000623
+1.52%
$ 2.1 million $ 57,342
May 18, 6 PM $ 0.000627
+1.81%
$ 2.12 million $ 56,067
May 18, 5 PM $ 0.000613
-1.60%
$ 2.07 million $ 56,120
May 18, 4 PM $ 0.000611
-0.86%
$ 2.06 million $ 56,899
May 18, 3 PM $ 0.000616
-0.40%
$ 2.08 million $ 56,244
May 18, 2 PM $ 0.000619
-1.45%
$ 2.09 million $ 57,529
May 18, 1 PM $ 0.000615
-0.49%
$ 2.08 million $ 58,505