cPen Historical Data

CPEN Page 40
Download
Date Close Price change Market cap Trading volume
May 25, 2 PM $0.000625
+1.02%
$2.11 million $60,794
May 25, 1 PM $0.000619
-1.11%
$2.09 million $61,308
May 25, 12 PM $0.000628
+0.11%
$2.12 million $61,882
May 25, 11 AM $0.000629
-0.84%
$2.13 million $60,588
May 25, 10 AM $0.000624
-0.73%
$2.11 million $59,576
May 25, 9 AM $0.000624
-0.93%
$2.11 million $59,335
May 25, 8 AM $0.000632
+1.15%
$2.14 million $58,340
May 25, 7 AM $0.000619
-1.00%
$2.09 million $58,187
May 25, 6 AM $0.000626
-1.20%
$2.11 million $58,101
May 25, 5 AM $0.000631
-0.45%
$2.13 million $59,576
May 25, 4 AM $0.000633
+0.87%
$2.14 million $58,628
May 25, 3 AM $0.000634
-0.11%
$2.14 million $58,690
May 25, 2 AM $0.000619
-2.04%
$2.09 million $58,725
May 25, 1 AM $0.000629
+1.56%
$2.13 million $57,962
May 25, 12 AM $0.000625
+0.83%
$2.11 million $55,925
May 24, 11 PM $0.000625
+0.16%
$2.11 million $55,098
May 24, 10 PM $0.000633
+2.51%
$2.14 million $55,752
May 24, 9 PM $0.00062
-0.30%
$2.1 million $54,150
May 24, 8 PM $0.000635
+0.35%
$2.15 million $55,311
May 24, 7 PM $0.000635
+2.72%
$2.14 million $55,998
May 24, 6 PM $0.000629
+1.71%
$2.13 million $53,878
May 24, 5 PM $0.000632
-0.17%
$2.14 million $54,139
May 24, 4 PM $0.000619
-1.70%
$2.09 million $55,767
May 24, 3 PM $0.000629
+1.10%
$2.13 million $56,307
May 24, 2 PM $0.000619
-0.26%
$2.09 million $55,806
May 24, 1 PM $0.00063
-0.68%
$2.13 million $55,527
May 24, 12 PM $0.000633
+2.46%
$2.14 million $57,981
May 24, 11 AM $0.000629
+1.68%
$2.13 million $55,995
May 24, 10 AM $0.000622
+0.08%
$2.1 million $57,615
May 24, 9 AM $0.00062
-2.05%
$2.1 million $58,169
May 24, 8 AM $0.000618
-1.35%
$2.09 million $59,860
May 24, 7 AM $0.000627
+1.23%
$2.12 million $58,892
May 24, 6 AM $0.000624
+0.46%
$2.11 million $58,515
May 24, 5 AM $0.000624
+0.71%
$2.11 million $57,585
May 24, 4 AM $0.000622
-1.13%
$2.1 million $57,508
May 24, 3 AM $0.000617
-0.90%
$2.09 million $58,452
May 24, 2 AM $0.000629
-0.93%
$2.13 million $57,352
May 24, 1 AM $0.000624
-1.32%
$2.11 million $59,099
May 24, 12 AM $0.00062
-1.08%
$2.1 million $60,013
May 23, 11 PM $0.000623
-0.54%
$2.11 million $58,917
May 23, 10 PM $0.000632
+2.42%
$2.14 million $58,355
May 23, 9 PM $0.000635
+2.86%
$2.14 million $57,309
May 23, 8 PM $0.000618
-2.32%
$2.09 million $58,298
May 23, 7 PM $0.000619
-0.46%
$2.09 million $59,803
May 23, 6 PM $0.000628
-0.19%
$2.12 million $59,154
May 23, 5 PM $0.000632
+0.72%
$2.14 million $58,888
May 23, 4 PM $0.000628
+0.77%
$2.12 million $58,410
May 23, 3 PM $0.000624
-0.74%
$2.11 million $57,832
May 23, 2 PM $0.00062
-0.38%
$2.1 million $58,855
May 23, 1 PM $0.000623
-0.62%
$2.1 million $57,994