cPen Historical Data

CPEN Page 20
Download
Date Close Price change Market cap Trading volume
May 2, 7 AM $ 0.000594
+2.75%
$ 2.01 million $ 55,948
May 2, 6 AM $ 0.000578
-1.19%
$ 1.95 million $ 55,451
May 2, 5 AM $ 0.00058
-1.01%
$ 1.96 million $ 55,486
May 2, 4 AM $ 0.000595
+1.27%
$ 2.01 million $ 55,427
May 2, 3 AM $ 0.000591
+2.08%
$ 2 million $ 55,850
May 2, 2 AM $ 0.000585
-0.73%
$ 1.98 million $ 54,379
May 2, 1 AM $ 0.000594
-0.13%
$ 2.01 million $ 55,377
May 2, 12 AM $ 0.000594
+2.65%
$ 2.01 million $ 55,189
May 1, 11 PM $ 0.000579
-2.07%
$ 1.96 million $ 53,240
May 1, 10 PM $ 0.000591
+0.02%
$ 2 million $ 52,669
May 1, 9 PM $ 0.000591
+0.83%
$ 2 million $ 53,732
May 1, 8 PM $ 0.000586
-0.82%
$ 1.98 million $ 51,272
May 1, 7 PM $ 0.000591
+0.76%
$ 2 million $ 51,790
May 1, 6 PM $ 0.000587
+0.12%
$ 1.98 million $ 51,937
May 1, 5 PM $ 0.000586
+1.50%
$ 1.98 million $ 52,419
May 1, 4 PM $ 0.000577
-1.32%
$ 1.95 million $ 51,056
May 1, 3 PM $ 0.000578
-0.22%
$ 1.95 million $ 50,790
May 1, 2 PM $ 0.000591
+1.41%
$ 2 million $ 49,588
May 1, 1 PM $ 0.000582
-1.33%
$ 1.97 million $ 50,120
May 1, 12 PM $ 0.00059
+1.93%
$ 1.99 million $ 49,883
May 1, 11 AM $ 0.000579
-0.46%
$ 1.96 million $ 48,988
May 1, 10 AM $ 0.000582
-0.02%
$ 1.97 million $ 49,393
May 1, 9 AM $ 0.000582
+0.20%
$ 1.97 million $ 48,868
May 1, 8 AM $ 0.000581
-4.41%
$ 1.96 million $ 48,633
May 1, 7 AM $ 0.000607
+0.23%
$ 2.05 million $ 50,112
May 1, 6 AM $ 0.000606
-0.83%
$ 2.05 million $ 49,948
May 1, 5 AM $ 0.000603
-0.33%
$ 2.04 million $ 51,284
May 1, 4 AM $ 0.000614
+1.51%
$ 2.07 million $ 50,353
May 1, 3 AM $ 0.000605
-0.61%
$ 2.04 million $ 49,988
May 1, 2 AM $ 0.000612
-0.14%
$ 2.07 million $ 51,465
May 1, 1 AM $ 0.000607
-0.91%
$ 2.05 million $ 51,765
May 1, 12 AM $ 0.000613
+1.59%
$ 2.07 million $ 51,777
Apr 30, 11 PM $ 0.000603
-1.06%
$ 2.04 million $ 50,925
Apr 30, 10 PM $ 0.00061
+1.15%
$ 2.06 million $ 51,240
Apr 30, 9 PM $ 0.000611
+0.95%
$ 2.06 million $ 51,978
Apr 30, 8 PM $ 0.000605
-0.24%
$ 2.04 million $ 52,433
Apr 30, 7 PM $ 0.000607
+0.83%
$ 2.05 million $ 53,822
Apr 30, 6 PM $ 0.000607
-0.40%
$ 2.05 million $ 53,200
Apr 30, 5 PM $ 0.00061
+1.35%
$ 2.06 million $ 54,609
Apr 30, 4 PM $ 0.000614
+1.11%
$ 2.07 million $ 54,658
Apr 30, 3 PM $ 0.000607
-0.88%
$ 2.05 million $ 55,926
Apr 30, 2 PM $ 0.000604
+0.34%
$ 2.04 million $ 56,416
Apr 30, 1 PM $ 0.000613
+0.59%
$ 2.07 million $ 56,672
Apr 30, 12 PM $ 0.000609
+0.54%
$ 2.06 million $ 57,700
Apr 30, 11 AM $ 0.000606
-0.34%
$ 2.05 million $ 58,229
Apr 30, 10 AM $ 0.000605
+0.32%
$ 2.05 million $ 58,065
Apr 30, 9 AM $ 0.000603
-1.69%
$ 2.04 million $ 57,161
Apr 30, 8 AM $ 0.000608
-0.66%
$ 2.05 million $ 58,898
Apr 30, 7 AM $ 0.000608
+0.37%
$ 2.06 million $ 60,824
Apr 30, 6 AM $ 0.000602
-0.99%
$ 2.03 million $ 59,657