cPen Historical Data

CPEN Page 15
Download
Date Close Price change Market cap Trading volume
May 12, 11 AM $ 0.000639
+1.25%
$ 2.16 million $ 53,837
May 12, 10 AM $ 0.00063
-2.52%
$ 2.13 million $ 52,456
May 12, 9 AM $ 0.000637
-0.63%
$ 2.15 million $ 53,368
May 12, 8 AM $ 0.000631
+0.03%
$ 2.13 million $ 54,299
May 12, 7 AM $ 0.000645
+1.51%
$ 2.18 million $ 54,086
May 12, 6 AM $ 0.000644
+2.02%
$ 2.18 million $ 54,664
May 12, 5 AM $ 0.000642
+1.50%
$ 2.17 million $ 54,739
May 12, 4 AM $ 0.000635
-1.54%
$ 2.15 million $ 54,492
May 12, 3 AM $ 0.00063
-0.41%
$ 2.13 million $ 56,222
May 12, 2 AM $ 0.000646
+1.69%
$ 2.18 million $ 54,094
May 12, 1 AM $ 0.000645
+2.21%
$ 2.18 million $ 53,690
May 12, 12 AM $ 0.00064
-1.12%
$ 2.16 million $ 53,871
May 11, 11 PM $ 0.000642
+1.05%
$ 2.17 million $ 54,868
May 11, 10 PM $ 0.000637
-0.71%
$ 2.15 million $ 53,904
May 11, 9 PM $ 0.00063
-1.42%
$ 2.13 million $ 55,372
May 11, 8 PM $ 0.000644
+0.65%
$ 2.17 million $ 55,631
May 11, 7 PM $ 0.000647
+0.56%
$ 2.19 million $ 56,819
May 11, 6 PM $ 0.000632
-2.17%
$ 2.14 million $ 57,324
May 11, 5 PM $ 0.000646
+0.61%
$ 2.18 million $ 58,216
May 11, 4 PM $ 0.000647
-0.05%
$ 2.19 million $ 57,456
May 11, 3 PM $ 0.000639
-1.15%
$ 2.16 million $ 58,128
May 11, 2 PM $ 0.000645
+0.29%
$ 2.18 million $ 59,564
May 11, 1 PM $ 0.000643
+1.39%
$ 2.17 million $ 60,324
May 11, 12 PM $ 0.000645
+2.25%
$ 2.18 million $ 59,510
May 11, 11 AM $ 0.000643
-0.20%
$ 2.17 million $ 60,136
May 11, 10 AM $ 0.000642
+1.56%
$ 2.17 million $ 62,767
May 11, 9 AM $ 0.000641
+0.00%
$ 2.17 million $ 63,510
May 11, 8 AM $ 0.000643
+0.37%
$ 2.17 million $ 64,334
May 11, 7 AM $ 0.000645
+0.51%
$ 2.18 million $ 61,914
May 11, 6 AM $ 0.000634
-2.19%
$ 2.14 million $ 61,412
May 11, 5 AM $ 0.000637
-0.98%
$ 2.15 million $ 61,560
May 11, 4 AM $ 0.000633
-0.94%
$ 2.14 million $ 62,920
May 11, 3 AM $ 0.000639
-0.06%
$ 2.16 million $ 61,863
May 11, 2 AM $ 0.00064
+1.06%
$ 2.16 million $ 62,472
May 11, 1 AM $ 0.000642
+0.73%
$ 2.17 million $ 63,321
May 11, 12 AM $ 0.000647
+1.52%
$ 2.18 million $ 63,185
May 10, 11 PM $ 0.000639
+0.04%
$ 2.16 million $ 63,362
May 10, 10 PM $ 0.000643
-3.69%
$ 2.17 million $ 62,552
May 10, 9 PM $ 0.000584
+0.93%
$ 1.97 million $ 57,193
May 10, 8 PM $ 0.000584
-0.97%
$ 1.97 million $ 57,807
May 10, 7 PM $ 0.000577
-2.40%
$ 1.95 million $ 57,610
May 10, 6 PM $ 0.000589
+1.98%
$ 1.99 million $ 57,800
May 10, 5 PM $ 0.00059
-0.24%
$ 1.99 million $ 57,098
May 10, 4 PM $ 0.000578
-0.68%
$ 1.95 million $ 60,362
May 10, 3 PM $ 0.000592
+0.23%
$ 2 million $ 59,287
May 10, 2 PM $ 0.000591
-0.20%
$ 2 million $ 59,741
May 10, 1 PM $ 0.00058
-0.40%
$ 1.96 million $ 59,762
May 10, 12 PM $ 0.000587
+0.51%
$ 1.98 million $ 57,697
May 10, 11 AM $ 0.000592
+2.15%
$ 2 million $ 58,147
May 10, 10 AM $ 0.00058
-0.09%
$ 1.96 million $ 57,714