cPen Historical Data

CPEN Page 37
Download
Date Close Price change Market cap Trading volume
Jun 1, 2 AM $0.000773
-1.48%
$2.61 million $60,526
Jun 1, 1 AM $0.00079
+1.97%
$2.67 million $60,570
Jun 1, 12 AM $0.000777
-0.03%
$2.63 million $59,688
May 31, 11 PM $0.00078
-1.08%
$2.63 million $59,837
May 31, 10 PM $0.000787
+1.43%
$2.66 million $59,821
May 31, 9 PM $0.00079
-0.21%
$2.67 million $52,404
May 31, 8 PM $0.000792
+1.78%
$2.68 million $60,470
May 31, 7 PM $0.000787
+1.01%
$2.66 million $59,479
May 31, 6 PM $0.000783
+0.95%
$2.64 million $58,729
May 31, 5 PM $0.000788
+0.96%
$2.66 million $60,799
May 31, 4 PM $0.000786
-0.36%
$2.66 million $59,848
May 31, 3 PM $0.000798
+2.53%
$2.7 million $59,290
May 31, 2 PM $0.00079
+1.27%
$2.67 million $52,090
May 31, 1 PM $0.000775
+0.36%
$2.62 million $52,196
May 31, 12 PM $0.000794
+0.57%
$2.68 million $52,240
May 31, 11 AM $0.000792
+2.25%
$2.68 million $53,243
May 31, 10 AM $0.000772
-3.01%
$2.61 million $52,574
May 31, 9 AM $0.000774
-3.10%
$2.62 million $54,021
May 31, 8 AM $0.000791
-0.63%
$2.67 million $56,098
May 31, 7 AM $0.000788
-0.61%
$2.66 million $57,641
May 31, 6 AM $0.0008
+0.23%
$2.7 million $57,469
May 31, 5 AM $0.000801
+1.47%
$2.71 million $57,172
May 31, 4 AM $0.000788
+0.27%
$2.66 million $57,069
May 31, 3 AM $0.000786
-0.29%
$2.66 million $56,909
May 31, 2 AM $0.000788
-1.14%
$2.66 million $57,069
May 31, 1 AM $0.000793
+0.33%
$2.68 million $58,265
May 31, 12 AM $0.000783
-1.70%
$2.65 million $58,547
May 30, 11 PM $0.000796
+1.09%
$2.69 million $59,297
May 30, 10 PM $0.000798
+2.75%
$2.7 million $59,274
May 30, 9 PM $0.000796
+1.71%
$2.69 million $58,893
May 30, 8 PM $0.00079
+0.29%
$2.67 million $61,355
May 30, 7 PM $0.000783
+5.70%
$2.65 million $61,502
May 30, 6 PM $0.000736
-1.70%
$2.49 million $58,867
May 30, 5 PM $0.000736
+0.25%
$2.49 million $60,637
May 30, 4 PM $0.000745
+4.37%
$2.52 million $60,013
May 30, 3 PM $0.000717
+0.01%
$2.42 million $60,893
May 30, 2 PM $0.000698
-2.58%
$2.36 million $61,001
May 30, 1 PM $0.000702
-2.32%
$2.37 million $61,052
May 30, 12 PM $0.000725
+0.57%
$2.45 million $61,586
May 30, 11 AM $0.000718
+1.08%
$2.43 million $62,426
May 30, 10 AM $0.000712
+0.71%
$2.41 million $62,522
May 30, 9 AM $0.000716
-1.92%
$2.42 million $65,482
May 30, 2 AM $0.000635
+2.11%
$2.15 million $56,787
May 30, 1 AM $0.000627
+0.10%
$2.12 million $56,195
May 30, 12 AM $0.00063
+1.79%
$2.13 million $57,099
May 29, 11 PM $0.000627
+0.27%
$2.12 million $56,499
May 29, 10 PM $0.000617
+0.16%
$2.09 million $57,176
May 29, 9 PM $0.000624
-0.27%
$2.11 million $55,854
May 29, 8 PM $0.000635
+2.55%
$2.15 million $55,694
May 29, 7 PM $0.00063
+2.19%
$2.13 million $54,161