cPen Historical Data

CPEN Page 16
Download
Date Close Price change Market cap Trading volume
May 10, 10 AM $ 0.00058
-0.09%
$ 1.96 million $ 57,714
May 10, 9 AM $ 0.000579
-1.45%
$ 1.96 million $ 54,670
May 10, 8 AM $ 0.000594
+2.11%
$ 2.01 million $ 55,222
May 10, 7 AM $ 0.000582
-1.42%
$ 1.97 million $ 56,087
May 10, 6 AM $ 0.000586
+1.37%
$ 1.98 million $ 56,129
May 10, 5 AM $ 0.000586
-1.23%
$ 1.98 million $ 56,478
May 10, 4 AM $ 0.000584
-1.25%
$ 1.97 million $ 55,969
May 10, 3 AM $ 0.000594
+2.52%
$ 2.01 million $ 55,669
May 10, 2 AM $ 0.000579
-0.72%
$ 1.96 million $ 54,265
May 10, 1 AM $ 0.000592
+1.66%
$ 2 million $ 54,369
May 10, 12 AM $ 0.000591
+0.48%
$ 2 million $ 55,588
May 9, 11 PM $ 0.00059
-0.34%
$ 1.99 million $ 55,035
May 9, 10 PM $ 0.000584
-0.53%
$ 1.98 million $ 56,033
May 9, 9 PM $ 0.00058
-1.38%
$ 1.96 million $ 55,522
May 9, 8 PM $ 0.000581
-1.52%
$ 1.96 million $ 55,807
May 9, 7 PM $ 0.000582
-0.56%
$ 1.97 million $ 56,202
May 9, 6 PM $ 0.000589
+1.33%
$ 1.99 million $ 56,855
May 9, 5 PM $ 0.000589
+2.00%
$ 1.99 million $ 54,459
May 9, 4 PM $ 0.000593
+2.49%
$ 2 million $ 53,863
May 9, 3 PM $ 0.000592
+1.84%
$ 2 million $ 54,434
May 9, 2 PM $ 0.000591
+2.22%
$ 2 million $ 55,850
May 9, 1 PM $ 0.00058
-0.44%
$ 1.96 million $ 52,399
May 9, 12 PM $ 0.000583
+0.68%
$ 1.97 million $ 53,906
May 9, 11 AM $ 0.000585
-0.34%
$ 1.98 million $ 53,352
May 9, 10 AM $ 0.000587
+0.74%
$ 1.99 million $ 55,150
May 9, 9 AM $ 0.000593
+2.27%
$ 2 million $ 54,895
May 9, 8 AM $ 0.000581
-0.47%
$ 1.96 million $ 54,161
May 9, 7 AM $ 0.000585
-1.59%
$ 1.98 million $ 54,449
May 9, 6 AM $ 0.000584
-1.84%
$ 1.97 million $ 57,243
May 9, 5 AM $ 0.000591
+0.43%
$ 2 million $ 57,773
May 9, 4 AM $ 0.000594
+1.19%
$ 2.01 million $ 56,958
May 9, 3 AM $ 0.000592
+2.11%
$ 2 million $ 56,632
May 9, 2 AM $ 0.000578
-1.96%
$ 1.95 million $ 56,898
May 9, 1 AM $ 0.000582
-0.10%
$ 1.97 million $ 59,246
May 9, 12 AM $ 0.000587
+0.26%
$ 1.98 million $ 58,876
May 8, 11 PM $ 0.000584
+0.50%
$ 1.97 million $ 59,220
May 8, 10 PM $ 0.000579
-2.64%
$ 1.96 million $ 58,689
May 8, 9 PM $ 0.000594
+2.34%
$ 2.01 million $ 59,523
May 8, 8 PM $ 0.000594
+1.05%
$ 2.01 million $ 58,307
May 8, 7 PM $ 0.000587
+0.64%
$ 1.98 million $ 61,472
May 8, 6 PM $ 0.00059
+0.55%
$ 1.99 million $ 59,017
May 8, 5 PM $ 0.000588
+1.49%
$ 1.99 million $ 60,447
May 8, 4 PM $ 0.000586
+0.82%
$ 1.98 million $ 60,124
May 8, 3 PM $ 0.000593
+0.47%
$ 2 million $ 60,747
May 8, 2 PM $ 0.000588
-0.94%
$ 1.99 million $ 59,461
May 8, 1 PM $ 0.000585
-1.15%
$ 1.98 million $ 60,404
May 8, 12 PM $ 0.000583
-1.52%
$ 1.97 million $ 61,079
May 8, 11 AM $ 0.00059
+1.57%
$ 1.99 million $ 60,326
May 8, 10 AM $ 0.000583
+0.87%
$ 1.97 million $ 58,854
May 8, 9 AM $ 0.00058
-1.29%
$ 1.96 million $ 59,875