cPen Historical Data

CPEN Page 12
Download
Date Close Price change Market cap Trading volume
May 18, 1 PM $ 0.000615
-0.49%
$ 2.08 million $ 58,505
May 18, 12 PM $ 0.000614
-0.55%
$ 2.08 million $ 58,864
May 18, 11 AM $ 0.000618
-1.54%
$ 2.09 million $ 57,800
May 18, 10 AM $ 0.000627
+1.28%
$ 2.12 million $ 60,075
May 18, 9 AM $ 0.000613
-1.38%
$ 2.07 million $ 57,997
May 18, 8 AM $ 0.000622
-0.46%
$ 2.1 million $ 58,494
May 18, 7 AM $ 0.000625
-1.36%
$ 2.11 million $ 57,992
May 18, 6 AM $ 0.000638
-0.88%
$ 2.16 million $ 57,624
May 18, 5 AM $ 0.000642
+0.94%
$ 2.17 million $ 57,490
May 18, 4 AM $ 0.00063
-0.80%
$ 2.13 million $ 55,564
May 18, 3 AM $ 0.00064
+1.09%
$ 2.16 million $ 55,532
May 18, 2 AM $ 0.000638
+0.66%
$ 2.16 million $ 55,074
May 18, 1 AM $ 0.000641
+0.42%
$ 2.17 million $ 55,144
May 18, 12 AM $ 0.000639
-1.12%
$ 2.16 million $ 55,347
May 17, 11 PM $ 0.000646
-0.08%
$ 2.18 million $ 55,516
May 17, 10 PM $ 0.000638
-1.03%
$ 2.15 million $ 55,361
May 17, 9 PM $ 0.000636
-0.03%
$ 2.15 million $ 55,440
May 17, 8 PM $ 0.000643
+1.10%
$ 2.17 million $ 53,060
May 17, 7 PM $ 0.000634
-2.20%
$ 2.14 million $ 52,982
May 17, 6 PM $ 0.000637
-1.54%
$ 2.15 million $ 53,422
May 17, 5 PM $ 0.000632
-2.33%
$ 2.14 million $ 53,453
May 17, 4 PM $ 0.000647
+1.12%
$ 2.19 million $ 52,370
May 17, 3 PM $ 0.000645
+1.12%
$ 2.18 million $ 51,836
May 17, 2 PM $ 0.000634
-1.82%
$ 2.14 million $ 51,211
May 17, 1 PM $ 0.000644
+1.54%
$ 2.18 million $ 51,697
May 17, 12 PM $ 0.000631
-1.65%
$ 2.13 million $ 49,913
May 17, 11 AM $ 0.000641
+0.74%
$ 2.17 million $ 49,433
May 17, 10 AM $ 0.000636
-0.31%
$ 2.15 million $ 48,909
May 17, 9 AM $ 0.000644
-0.62%
$ 2.18 million $ 49,771
May 17, 8 AM $ 0.000647
+0.72%
$ 2.19 million $ 49,916
May 17, 7 AM $ 0.000635
+0.16%
$ 2.15 million $ 50,678
May 17, 6 AM $ 0.000631
+0.11%
$ 2.13 million $ 50,765
May 17, 5 AM $ 0.000635
-2.03%
$ 2.15 million $ 51,698
May 17, 4 AM $ 0.000631
-0.09%
$ 2.13 million $ 54,279
May 17, 3 AM $ 0.000636
-1.73%
$ 2.15 million $ 52,238
May 17, 2 AM $ 0.000642
+1.39%
$ 2.17 million $ 53,745
May 17, 1 AM $ 0.000631
-1.00%
$ 2.13 million $ 51,287
May 17, 12 AM $ 0.000633
+0.55%
$ 2.14 million $ 52,593
May 16, 11 PM $ 0.00063
-1.79%
$ 2.13 million $ 52,107
May 16, 10 PM $ 0.000641
+1.04%
$ 2.17 million $ 52,918
May 16, 9 PM $ 0.000641
+0.53%
$ 2.17 million $ 51,860
May 16, 8 PM $ 0.000641
+0.43%
$ 2.17 million $ 52,425
May 16, 7 PM $ 0.000642
+1.53%
$ 2.17 million $ 53,263
May 16, 6 PM $ 0.00063
-1.62%
$ 2.13 million $ 53,038
May 16, 5 PM $ 0.000641
+1.65%
$ 2.16 million $ 53,733
May 16, 4 PM $ 0.000631
-2.38%
$ 2.13 million $ 52,807
May 16, 3 PM $ 0.000638
-0.69%
$ 2.16 million $ 54,409
May 16, 2 PM $ 0.00064
-0.21%
$ 2.16 million $ 54,015
May 16, 1 PM $ 0.000635
-1.70%
$ 2.15 million $ 52,897
May 16, 12 PM $ 0.000647
+2.56%
$ 2.19 million $ 54,714