cPen Historical Data

CPEN Page 17
Download
Date Close Price change Market cap Trading volume
May 8, 9 AM $ 0.00058
-1.29%
$ 1.96 million $ 59,875
May 8, 8 AM $ 0.000587
-0.30%
$ 1.98 million $ 60,008
May 8, 7 AM $ 0.000585
+1.04%
$ 1.98 million $ 59,960
May 8, 6 AM $ 0.000594
+0.46%
$ 2.01 million $ 58,251
May 8, 5 AM $ 0.00059
+0.34%
$ 1.99 million $ 57,852
May 8, 4 AM $ 0.000593
+0.79%
$ 2 million $ 58,724
May 8, 3 AM $ 0.00059
+0.20%
$ 1.99 million $ 57,887
May 8, 2 AM $ 0.00059
+0.75%
$ 2 million $ 58,168
May 8, 1 AM $ 0.000579
-0.69%
$ 1.96 million $ 56,471
May 8, 12 AM $ 0.000577
-0.31%
$ 1.95 million $ 55,507
May 7, 11 PM $ 0.000579
-1.79%
$ 1.96 million $ 55,966
May 7, 10 PM $ 0.000584
-1.82%
$ 1.97 million $ 56,509
May 7, 9 PM $ 0.000581
+0.17%
$ 1.96 million $ 55,449
May 7, 8 PM $ 0.000586
-1.43%
$ 1.98 million $ 54,177
May 7, 7 PM $ 0.000594
+1.18%
$ 2.01 million $ 54,702
May 7, 6 PM $ 0.000587
+0.62%
$ 1.98 million $ 53,132
May 7, 5 PM $ 0.000581
-0.15%
$ 1.97 million $ 52,722
May 7, 4 PM $ 0.000592
+0.62%
$ 2 million $ 52,169
May 7, 3 PM $ 0.000587
+0.83%
$ 1.98 million $ 53,346
May 7, 2 PM $ 0.000581
-0.97%
$ 1.96 million $ 52,511
May 7, 1 PM $ 0.000583
-1.04%
$ 1.97 million $ 51,574
May 7, 12 PM $ 0.000589
-0.16%
$ 1.99 million $ 52,099
May 7, 11 AM $ 0.00059
+0.83%
$ 1.99 million $ 53,945
May 7, 10 AM $ 0.000578
-1.75%
$ 1.95 million $ 53,227
May 7, 9 AM $ 0.000589
-0.50%
$ 1.99 million $ 51,869
May 7, 8 AM $ 0.000582
-0.48%
$ 1.97 million $ 53,486
May 7, 7 AM $ 0.000584
+1.17%
$ 1.97 million $ 52,097
May 7, 6 AM $ 0.000583
-1.16%
$ 1.97 million $ 53,738
May 7, 5 AM $ 0.000587
-0.37%
$ 1.98 million $ 54,290
May 7, 4 AM $ 0.000586
-0.87%
$ 1.98 million $ 54,273
May 7, 3 AM $ 0.000581
-1.06%
$ 1.96 million $ 54,359
May 7, 2 AM $ 0.000592
+0.02%
$ 2 million $ 52,443
May 7, 1 AM $ 0.000595
+2.38%
$ 2.01 million $ 52,923
May 7, 12 AM $ 0.000588
+1.08%
$ 1.99 million $ 52,888
May 6, 11 PM $ 0.000582
-1.74%
$ 1.97 million $ 52,955
May 6, 10 PM $ 0.000577
-1.77%
$ 1.95 million $ 54,129
May 6, 9 PM $ 0.000577
-1.35%
$ 1.95 million $ 54,449
May 6, 8 PM $ 0.00058
-1.15%
$ 1.96 million $ 56,148
May 6, 7 PM $ 0.000583
-0.34%
$ 1.97 million $ 55,181
May 6, 6 PM $ 0.000591
+1.67%
$ 2 million $ 54,384
May 6, 5 PM $ 0.000592
-0.14%
$ 2 million $ 54,915
May 6, 4 PM $ 0.000587
-0.19%
$ 1.98 million $ 57,472
May 6, 3 PM $ 0.000579
-1.90%
$ 1.96 million $ 58,185
May 6, 2 PM $ 0.000586
-0.49%
$ 1.98 million $ 58,637
May 6, 1 PM $ 0.000588
+0.82%
$ 1.99 million $ 59,287
May 6, 12 PM $ 0.00059
+1.99%
$ 1.99 million $ 57,652
May 6, 11 AM $ 0.000584
-0.53%
$ 1.97 million $ 57,170
May 6, 10 AM $ 0.000586
+1.28%
$ 1.98 million $ 57,969
May 6, 9 AM $ 0.000579
-1.03%
$ 1.96 million $ 57,168
May 6, 8 AM $ 0.00058
-2.44%
$ 1.96 million $ 58,984