cPen Historical Data

CPEN Page 19
Download
Date Close Price change Market cap Trading volume
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
May 4, 6 AM $ 0.000594
+2.83%
$ 2.01 million $ 59,484
May 4, 5 AM $ 0.000594
+2.43%
$ 2.01 million $ 58,023
May 4, 4 AM $ 0.000578
-1.00%
$ 1.95 million $ 58,552
May 4, 3 AM $ 0.000587
+1.02%
$ 1.98 million $ 60,324
May 4, 2 AM $ 0.000581
-0.08%
$ 1.96 million $ 59,329
May 4, 1 AM $ 0.000582
+0.41%
$ 1.97 million $ 59,386
May 4, 12 AM $ 0.000585
-1.38%
$ 1.98 million $ 59,294
May 3, 11 PM $ 0.000591
+0.98%
$ 2 million $ 60,187
May 3, 10 PM $ 0.000587
+1.28%
$ 1.98 million $ 58,847
May 3, 9 PM $ 0.00059
-0.58%
$ 1.99 million $ 57,038
May 3, 8 PM $ 0.000582
+0.73%
$ 1.97 million $ 58,587
May 3, 7 PM $ 0.000583
-1.33%
$ 1.97 million $ 57,215
May 3, 6 PM $ 0.000585
-1.52%
$ 1.98 million $ 58,822
May 3, 5 PM $ 0.000584
-1.07%
$ 1.97 million $ 57,582
May 3, 4 PM $ 0.000591
+1.55%
$ 2 million $ 56,574
May 3, 3 PM $ 0.000587
+0.31%
$ 1.98 million $ 56,525
May 3, 2 PM $ 0.000587
+1.05%
$ 1.98 million $ 57,995
May 3, 1 PM $ 0.000577
-1.23%
$ 1.95 million $ 56,867
May 3, 12 PM $ 0.000593
+2.10%
$ 2 million $ 56,097
May 3, 11 AM $ 0.000584
-1.10%
$ 1.97 million $ 54,938
May 3, 10 AM $ 0.000579
+0.00%
$ 1.96 million $ 56,433
May 3, 9 AM $ 0.000591
+1.12%
$ 2 million $ 54,807
May 3, 8 AM $ 0.000592
+2.09%
$ 2 million $ 55,479
May 3, 7 AM $ 0.000591
+1.74%
$ 2 million $ 57,173
May 3, 6 AM $ 0.000583
-0.49%
$ 1.97 million $ 57,267
May 3, 5 AM $ 0.000589
+1.71%
$ 1.99 million $ 57,938
May 3, 4 AM $ 0.000591
+1.35%
$ 2 million $ 57,544
May 3, 3 AM $ 0.000591
+1.03%
$ 2 million $ 56,101
May 3, 2 AM $ 0.000595
+3.08%
$ 2.01 million $ 55,381
May 3, 1 AM $ 0.000577
-1.65%
$ 1.95 million $ 55,357
May 3, 12 AM $ 0.000588
-0.34%
$ 1.99 million $ 57,172
May 2, 11 PM $ 0.000585
-1.12%
$ 1.98 million $ 57,957
May 2, 10 PM $ 0.000594
+1.10%
$ 2.01 million $ 57,739
May 2, 9 PM $ 0.000583
+0.69%
$ 1.97 million $ 57,347
May 2, 8 PM $ 0.000583
-1.37%
$ 1.97 million $ 58,010
May 2, 7 PM $ 0.000579
-1.68%
$ 1.96 million $ 59,026
May 2, 6 PM $ 0.000584
-1.29%
$ 1.97 million $ 59,473
May 2, 5 PM $ 0.000594
+0.80%
$ 2.01 million $ 59,637
May 2, 4 PM $ 0.000593
+2.19%
$ 2 million $ 58,679
May 2, 3 PM $ 0.000578
-0.08%
$ 1.95 million $ 57,597
May 2, 2 PM $ 0.000579
-0.88%
$ 1.96 million $ 57,463
May 2, 1 PM $ 0.000595
+2.15%
$ 2.01 million $ 57,277
May 2, 12 PM $ 0.000589
+1.39%
$ 1.99 million $ 57,760
May 2, 11 AM $ 0.000578
-1.13%
$ 1.95 million $ 56,750
May 2, 10 AM $ 0.000589
-0.62%
$ 1.99 million $ 57,008
May 2, 9 AM $ 0.000589
+0.02%
$ 1.99 million $ 57,911
May 2, 8 AM $ 0.000592
+1.90%
$ 2 million $ 57,682
May 2, 7 AM $ 0.000594
+2.75%
$ 2.01 million $ 55,948