cPen Historical Data

CPEN Page 39
Download
Date Close Price change Market cap Trading volume
May 27, 4 PM $0.000619
+0.04%
$2.09 million $53,286
May 27, 3 PM $0.000634
+2.70%
$2.14 million $53,158
May 27, 2 PM $0.000622
-1.23%
$2.1 million $52,501
May 27, 1 PM $0.000623
+0.69%
$2.11 million $53,861
May 27, 12 PM $0.000625
-0.12%
$2.11 million $52,762
May 27, 11 AM $0.000625
-0.24%
$2.11 million $53,688
May 27, 10 AM $0.000619
-1.24%
$2.09 million $53,475
May 27, 9 AM $0.000635
+1.31%
$2.14 million $53,522
May 27, 8 AM $0.000634
+1.25%
$2.14 million $52,777
May 27, 7 AM $0.000628
-0.54%
$2.12 million $52,510
May 27, 6 AM $0.000635
+0.48%
$2.15 million $53,764
May 27, 5 AM $0.000632
+0.72%
$2.13 million $53,885
May 27, 4 AM $0.000627
-1.19%
$2.12 million $53,400
May 27, 3 AM $0.000623
+0.25%
$2.11 million $55,434
May 27, 2 AM $0.00063
-0.02%
$2.13 million $54,874
May 27, 1 AM $0.000634
+2.59%
$2.14 million $56,059
May 27, 12 AM $0.00062
-1.45%
$2.09 million $54,598
May 26, 11 PM $0.000631
-0.13%
$2.13 million $56,823
May 26, 10 PM $0.000631
+0.12%
$2.13 million $56,700
May 26, 9 PM $0.00063
-0.49%
$2.13 million $56,148
May 26, 8 PM $0.000617
-1.88%
$2.08 million $55,909
May 26, 7 PM $0.00062
-0.31%
$2.09 million $55,519
May 26, 6 PM $0.000624
+0.08%
$2.11 million $55,089
May 26, 5 PM $0.00063
+0.60%
$2.13 million $54,889
May 26, 4 PM $0.000626
+0.76%
$2.11 million $54,113
May 26, 3 PM $0.00062
-1.93%
$2.1 million $54,147
May 26, 2 PM $0.000625
-0.48%
$2.11 million $57,622
May 26, 1 PM $0.000637
+0.47%
$2.15 million $57,451
May 26, 12 PM $0.000631
-0.61%
$2.13 million $58,849
May 26, 11 AM $0.000619
-0.43%
$2.09 million $58,673
May 26, 10 AM $0.000622
-0.39%
$2.1 million $58,087
May 26, 9 AM $0.000635
+1.56%
$2.15 million $59,867
May 26, 8 AM $0.000635
+1.25%
$2.15 million $61,146
May 26, 7 AM $0.000633
+2.00%
$2.14 million $59,314
May 26, 6 AM $0.000629
+1.66%
$2.13 million $60,246
May 26, 5 AM $0.000619
-1.76%
$2.09 million $60,524
May 26, 4 AM $0.00062
-0.76%
$2.1 million $60,885
May 26, 3 AM $0.000626
-0.98%
$2.12 million $61,197
May 26, 2 AM $0.000618
-2.15%
$2.09 million $60,852
May 26, 1 AM $0.000633
+0.02%
$2.14 million $61,019
May 26, 12 AM $0.000619
-0.22%
$2.09 million $63,824
May 25, 11 PM $0.000625
+1.08%
$2.11 million $60,551
May 25, 10 PM $0.000629
-0.18%
$2.12 million $62,324
May 25, 9 PM $0.000628
-0.14%
$2.12 million $63,678
May 25, 8 PM $0.000622
-0.94%
$2.1 million $63,002
May 25, 7 PM $0.000635
+0.43%
$2.14 million $64,309
May 25, 6 PM $0.00063
+0.85%
$2.13 million $62,149
May 25, 5 PM $0.000633
+0.48%
$2.14 million $62,398
May 25, 4 PM $0.00062
-1.99%
$2.1 million $64,637
May 25, 3 PM $0.000629
+0.56%
$2.12 million $61,635