cPen Historical Data

CPEN Page 13
Download
Date Close Price change Market cap Trading volume
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
May 16, 11 AM $ 0.000643
+1.08%
$ 2.17 million $ 54,419
May 16, 10 AM $ 0.000643
+0.15%
$ 2.17 million $ 55,582
May 16, 9 AM $ 0.000641
+0.43%
$ 2.17 million $ 55,796
May 16, 8 AM $ 0.000643
+2.03%
$ 2.17 million $ 54,661
May 16, 7 AM $ 0.000644
+2.13%
$ 2.18 million $ 53,586
May 16, 6 AM $ 0.000644
+1.80%
$ 2.17 million $ 53,093
May 16, 5 AM $ 0.000643
+2.09%
$ 2.17 million $ 52,469
May 16, 4 AM $ 0.000646
+1.52%
$ 2.18 million $ 52,208
May 16, 3 AM $ 0.00064
-1.27%
$ 2.16 million $ 52,362
May 16, 2 AM $ 0.00064
-1.23%
$ 2.16 million $ 54,919
May 16, 1 AM $ 0.000635
+0.76%
$ 2.15 million $ 56,064
May 16, 12 AM $ 0.00064
-0.28%
$ 2.16 million $ 53,715
May 15, 11 PM $ 0.000642
+1.36%
$ 2.17 million $ 54,445
May 15, 10 PM $ 0.000633
-0.25%
$ 2.14 million $ 54,247
May 15, 9 PM $ 0.000633
-2.34%
$ 2.14 million $ 54,963
May 15, 8 PM $ 0.000649
+1.12%
$ 2.19 million $ 55,447
May 15, 7 PM $ 0.000641
-0.11%
$ 2.17 million $ 53,969
May 15, 6 PM $ 0.000632
+0.27%
$ 2.14 million $ 54,163
May 15, 5 PM $ 0.00063
-0.52%
$ 2.13 million $ 53,470
May 15, 4 PM $ 0.000644
+2.15%
$ 2.18 million $ 53,618
May 15, 3 PM $ 0.000642
-0.36%
$ 2.17 million $ 54,056
May 15, 2 PM $ 0.00064
-0.16%
$ 2.16 million $ 56,666
May 15, 1 PM $ 0.000637
-0.57%
$ 2.15 million $ 56,708
May 15, 12 PM $ 0.000647
+1.94%
$ 2.19 million $ 55,430
May 15, 11 AM $ 0.000634
-0.07%
$ 2.14 million $ 55,171
May 15, 10 AM $ 0.000644
+1.51%
$ 2.18 million $ 53,847
May 15, 9 AM $ 0.000635
-1.06%
$ 2.15 million $ 53,376
May 15, 8 AM $ 0.000632
-1.17%
$ 2.13 million $ 55,395
May 15, 7 AM $ 0.000645
-0.40%
$ 2.18 million $ 56,091
May 15, 6 AM $ 0.000637
-1.47%
$ 2.15 million $ 55,600
May 15, 5 AM $ 0.000648
+2.30%
$ 2.19 million $ 56,562
May 15, 4 AM $ 0.000636
-1.50%
$ 2.15 million $ 57,137
May 15, 3 AM $ 0.000637
-0.43%
$ 2.15 million $ 56,917
May 15, 2 AM $ 0.000648
+0.15%
$ 2.19 million $ 57,524
May 15, 1 AM $ 0.000648
+0.24%
$ 2.19 million $ 57,852
May 15, 12 AM $ 0.000634
-2.30%
$ 2.14 million $ 56,224
May 14, 11 PM $ 0.000648
+1.08%
$ 2.19 million $ 56,807
May 14, 10 PM $ 0.000629
-1.93%
$ 2.13 million $ 56,006
May 14, 9 PM $ 0.00064
-0.32%
$ 2.16 million $ 56,705
May 14, 8 PM $ 0.000645
+2.17%
$ 2.18 million $ 55,756
May 14, 7 PM $ 0.000629
-1.83%
$ 2.13 million $ 55,629
May 14, 6 PM $ 0.000633
+0.56%
$ 2.14 million $ 55,327
May 14, 5 PM $ 0.000638
-0.51%
$ 2.16 million $ 54,862
May 14, 4 PM $ 0.000649
+1.96%
$ 2.19 million $ 55,254
May 14, 3 PM $ 0.000646
+2.69%
$ 2.18 million $ 54,308
May 14, 2 PM $ 0.000636
-1.70%
$ 2.15 million $ 52,665
May 14, 1 PM $ 0.000634
+0.66%
$ 2.14 million $ 54,485
May 14, 12 PM $ 0.00063
-1.67%
$ 2.13 million $ 54,130