cPen Historical Data

CPEN Page 38
Download
Date Close Price change Market cap Trading volume
May 29, 6 PM $0.000627
-1.19%
$2.12 million $56,903
May 29, 5 PM $0.000619
-1.65%
$2.09 million $55,628
May 29, 4 PM $0.000633
+0.91%
$2.14 million $55,474
May 29, 3 PM $0.000625
-0.62%
$2.11 million $54,557
May 29, 2 PM $0.000624
-0.71%
$2.11 million $55,991
May 29, 1 PM $0.000622
-0.14%
$2.1 million $54,098
May 29, 12 PM $0.000617
-0.08%
$2.09 million $53,817
May 29, 11 AM $0.000618
-0.48%
$2.09 million $53,335
May 29, 10 AM $0.000622
-1.49%
$2.1 million $54,248
May 29, 9 AM $0.000622
+0.34%
$2.1 million $55,723
May 29, 8 AM $0.00062
-1.52%
$2.1 million $55,040
May 29, 7 AM $0.000629
+1.53%
$2.13 million $56,179
May 29, 6 AM $0.000634
+1.12%
$2.14 million $54,853
May 29, 5 AM $0.000635
+1.44%
$2.15 million $55,687
May 29, 4 AM $0.000618
-2.55%
$2.09 million $55,867
May 29, 3 AM $0.000634
+1.73%
$2.14 million $55,974
May 29, 2 AM $0.000621
-2.02%
$2.1 million $54,626
May 29, 1 AM $0.000623
+0.03%
$2.11 million $57,714
May 29, 12 AM $0.000625
-1.36%
$2.11 million $55,278
May 28, 11 PM $0.000634
+2.27%
$2.14 million $55,563
May 28, 10 PM $0.00062
-0.75%
$2.1 million $54,291
May 28, 9 PM $0.000634
+2.16%
$2.14 million $55,988
May 28, 8 PM $0.00062
-2.07%
$2.09 million $56,084
May 28, 7 PM $0.000617
-1.22%
$2.09 million $58,264
May 28, 6 PM $0.000619
-1.11%
$2.09 million $57,715
May 28, 5 PM $0.000635
+0.90%
$2.15 million $57,968
May 28, 4 PM $0.000631
-0.58%
$2.13 million $57,876
May 28, 3 PM $0.00062
-2.00%
$2.1 million $58,158
May 28, 2 PM $0.000633
+0.83%
$2.14 million $58,468
May 28, 1 PM $0.000618
-2.25%
$2.09 million $57,706
May 28, 12 PM $0.000634
+1.74%
$2.14 million $58,388
May 28, 11 AM $0.000622
+0.78%
$2.1 million $56,873
May 28, 10 AM $0.00062
-2.09%
$2.1 million $55,648
May 28, 9 AM $0.000629
-0.14%
$2.13 million $56,856
May 28, 8 AM $0.000617
-1.02%
$2.09 million $56,631
May 28, 7 AM $0.000631
-0.64%
$2.13 million $55,410
May 28, 6 AM $0.000634
+0.48%
$2.14 million $56,108
May 28, 5 AM $0.00063
-0.66%
$2.13 million $55,923
May 28, 4 AM $0.000634
+0.46%
$2.14 million $56,379
May 28, 3 AM $0.000625
-1.01%
$2.11 million $54,929
May 28, 2 AM $0.000618
-2.35%
$2.09 million $54,677
May 28, 1 AM $0.000629
-0.42%
$2.13 million $55,511
May 28, 12 AM $0.000632
+1.68%
$2.14 million $54,100
May 27, 11 PM $0.000632
+1.35%
$2.14 million $52,740
May 27, 10 PM $0.000627
-0.59%
$2.12 million $53,256
May 27, 9 PM $0.000622
-1.72%
$2.1 million $52,715
May 27, 8 PM $0.000624
-1.91%
$2.11 million $52,923
May 27, 7 PM $0.000628
-0.55%
$2.12 million $53,492
May 27, 6 PM $0.00062
-1.41%
$2.1 million $51,520
May 27, 5 PM $0.000632
+1.28%
$2.14 million $53,163