cPen Historical Data

CPEN Page 14
Download
Date Close Price change Market cap Trading volume
May 14, 12 PM $ 0.00063
-1.67%
$ 2.13 million $ 54,130
May 14, 11 AM $ 0.000637
-0.53%
$ 2.15 million $ 54,722
May 14, 10 AM $ 0.00064
-1.16%
$ 2.16 million $ 54,320
May 14, 9 AM $ 0.000641
+0.86%
$ 2.17 million $ 55,558
May 14, 8 AM $ 0.000638
-1.38%
$ 2.16 million $ 53,435
May 14, 7 AM $ 0.000641
-0.11%
$ 2.17 million $ 54,994
May 14, 6 AM $ 0.000633
-2.13%
$ 2.14 million $ 54,479
May 14, 5 AM $ 0.000632
-2.08%
$ 2.14 million $ 54,568
May 14, 4 AM $ 0.000645
-0.17%
$ 2.18 million $ 54,496
May 14, 3 AM $ 0.000648
+1.46%
$ 2.19 million $ 54,287
May 14, 2 AM $ 0.000642
-0.09%
$ 2.17 million $ 53,251
May 14, 1 AM $ 0.000632
-2.45%
$ 2.14 million $ 53,167
May 14, 12 AM $ 0.000648
+1.30%
$ 2.19 million $ 54,484
May 13, 11 PM $ 0.000647
+0.87%
$ 2.19 million $ 52,533
May 13, 10 PM $ 0.000642
-0.50%
$ 2.17 million $ 54,071
May 13, 9 PM $ 0.000639
+0.82%
$ 2.16 million $ 53,160
May 13, 8 PM $ 0.000645
+0.55%
$ 2.18 million $ 52,499
May 13, 7 PM $ 0.000644
+1.67%
$ 2.18 million $ 53,272
May 13, 6 PM $ 0.000632
-0.88%
$ 2.14 million $ 52,107
May 13, 5 PM $ 0.000633
-1.98%
$ 2.14 million $ 52,800
May 13, 4 PM $ 0.000633
-1.88%
$ 2.14 million $ 54,246
May 13, 3 PM $ 0.000634
-0.67%
$ 2.14 million $ 54,181
May 13, 2 PM $ 0.000641
-0.81%
$ 2.16 million $ 53,878
May 13, 1 PM $ 0.000648
+2.60%
$ 2.19 million $ 55,389
May 13, 12 PM $ 0.000636
-0.08%
$ 2.15 million $ 55,426
May 13, 11 AM $ 0.000648
+0.39%
$ 2.19 million $ 53,958
May 13, 10 AM $ 0.000645
-0.34%
$ 2.18 million $ 53,644
May 13, 9 AM $ 0.000638
+0.12%
$ 2.15 million $ 52,293
May 13, 8 AM $ 0.000647
+0.14%
$ 2.19 million $ 51,953
May 13, 7 AM $ 0.000632
-2.20%
$ 2.14 million $ 52,734
May 13, 6 AM $ 0.000646
+0.21%
$ 2.18 million $ 55,062
May 13, 5 AM $ 0.000636
+0.60%
$ 2.15 million $ 53,746
May 13, 4 AM $ 0.000637
-1.04%
$ 2.15 million $ 51,583
May 13, 3 AM $ 0.000629
-2.49%
$ 2.13 million $ 51,842
May 13, 2 AM $ 0.000636
-1.18%
$ 2.15 million $ 52,638
May 13, 1 AM $ 0.000649
+1.15%
$ 2.19 million $ 53,273
May 13, 12 AM $ 0.000649
+0.86%
$ 2.19 million $ 55,323
May 12, 11 PM $ 0.000643
+0.93%
$ 2.17 million $ 55,088
May 12, 10 PM $ 0.000645
+0.29%
$ 2.18 million $ 55,006
May 12, 9 PM $ 0.000632
-2.00%
$ 2.13 million $ 53,698
May 12, 8 PM $ 0.000634
+0.11%
$ 2.14 million $ 53,675
May 12, 7 PM $ 0.000646
+2.26%
$ 2.18 million $ 54,135
May 12, 6 PM $ 0.000645
+2.04%
$ 2.18 million $ 54,130
May 12, 5 PM $ 0.000646
-0.14%
$ 2.18 million $ 53,517
May 12, 4 PM $ 0.000632
-1.90%
$ 2.14 million $ 55,019
May 12, 3 PM $ 0.000642
-0.29%
$ 2.17 million $ 54,595
May 12, 2 PM $ 0.000637
+0.49%
$ 2.15 million $ 53,867
May 12, 1 PM $ 0.000635
-0.93%
$ 2.15 million $ 53,269
May 12, 12 PM $ 0.000646
+1.33%
$ 2.18 million $ 54,762
May 12, 11 AM $ 0.000639
+1.25%
$ 2.16 million $ 53,837