cPen Historical Data

CPEN Page 18
Download
Date Close Price change Market cap Trading volume
May 6, 8 AM $ 0.00058
-2.44%
$ 1.96 million $ 58,984
May 6, 7 AM $ 0.000578
-1.02%
$ 1.95 million $ 60,574
May 6, 6 AM $ 0.000591
+0.07%
$ 2 million $ 59,386
May 6, 5 AM $ 0.000594
+0.49%
$ 2.01 million $ 59,828
May 6, 4 AM $ 0.000592
-0.07%
$ 2 million $ 59,604
May 6, 3 AM $ 0.000591
+1.33%
$ 2 million $ 60,016
May 6, 2 AM $ 0.000594
+0.97%
$ 2.01 million $ 58,151
May 6, 1 AM $ 0.000591
+1.63%
$ 2 million $ 58,266
May 6, 12 AM $ 0.000586
+0.38%
$ 1.98 million $ 57,219
May 5, 11 PM $ 0.00058
-0.55%
$ 1.96 million $ 56,965
May 5, 10 PM $ 0.000588
+1.63%
$ 1.99 million $ 56,349
May 5, 9 PM $ 0.00058
-1.88%
$ 1.96 million $ 54,611
May 5, 8 PM $ 0.000581
+0.53%
$ 1.96 million $ 55,598
May 5, 7 PM $ 0.000591
+0.37%
$ 2 million $ 53,841
May 5, 6 PM $ 0.000579
-2.54%
$ 1.96 million $ 55,434
May 5, 5 PM $ 0.000594
+1.99%
$ 2.01 million $ 55,068
May 5, 4 PM $ 0.000584
+0.52%
$ 1.97 million $ 52,537
May 5, 3 PM $ 0.00058
-1.30%
$ 1.96 million $ 52,313
May 5, 2 PM $ 0.000588
-0.86%
$ 1.99 million $ 51,638
May 5, 1 PM $ 0.000595
+0.03%
$ 2.01 million $ 52,383
May 5, 12 PM $ 0.000584
+0.83%
$ 1.97 million $ 52,140
May 5, 11 AM $ 0.000585
-0.96%
$ 1.98 million $ 51,490
May 5, 10 AM $ 0.00058
+0.41%
$ 1.96 million $ 51,767
May 5, 9 AM $ 0.000594
+1.37%
$ 2.01 million $ 52,004
May 5, 8 AM $ 0.000586
+0.54%
$ 1.98 million $ 53,511
May 5, 7 AM $ 0.000594
+1.99%
$ 2.01 million $ 53,680
May 5, 6 AM $ 0.000583
-0.50%
$ 1.97 million $ 55,018
May 5, 5 AM $ 0.000577
-1.38%
$ 1.95 million $ 55,043
May 5, 4 AM $ 0.000594
+2.65%
$ 2.01 million $ 55,316
May 5, 3 AM $ 0.000578
-1.46%
$ 1.95 million $ 54,124
May 5, 2 AM $ 0.00058
-1.10%
$ 1.96 million $ 55,572
May 5, 1 AM $ 0.000588
-0.53%
$ 1.99 million $ 56,341
May 5, 12 AM $ 0.000594
+2.47%
$ 2.01 million $ 57,427
May 4, 11 PM $ 0.00058
-0.75%
$ 1.96 million $ 57,028
May 4, 10 PM $ 0.000587
+1.18%
$ 1.98 million $ 58,745
May 4, 9 PM $ 0.000579
-0.20%
$ 1.96 million $ 59,095
May 4, 8 PM $ 0.000584
-1.43%
$ 1.97 million $ 59,538
May 4, 7 PM $ 0.000586
+1.19%
$ 1.98 million $ 60,211
May 4, 6 PM $ 0.00058
-2.15%
$ 1.96 million $ 58,424
May 4, 5 PM $ 0.000588
-0.16%
$ 1.99 million $ 61,636
May 4, 4 PM $ 0.00059
+0.76%
$ 2 million $ 62,164
May 4, 3 PM $ 0.00059
+0.33%
$ 2 million $ 61,063
May 4, 2 PM $ 0.000587
-0.77%
$ 1.98 million $ 61,287
May 4, 1 PM $ 0.000589
+0.53%
$ 1.99 million $ 61,356
May 4, 12 PM $ 0.000593
+0.93%
$ 2 million $ 62,330
May 4, 11 AM $ 0.000587
-0.95%
$ 1.99 million $ 62,641
May 4, 10 AM $ 0.000594
+0.05%
$ 2.01 million $ 64,449
May 4, 9 AM $ 0.000586
-0.24%
$ 1.98 million $ 63,791
May 4, 8 AM $ 0.000588
+1.80%
$ 1.99 million $ 62,006
May 4, 7 AM $ 0.000578
-1.33%
$ 1.95 million $ 60,403