cPen Historical Data

CPEN Page 41
Download
Date Close Price change Market cap Trading volume
May 23, 12 PM $0.000627
+0.24%
$2.12 million $57,577
May 23, 11 AM $0.000634
+2.26%
$2.14 million $56,827
May 23, 10 AM $0.000617
-0.78%
$2.08 million $55,825
May 23, 9 AM $0.000619
+0.08%
$2.09 million $54,702
May 23, 8 AM $0.000616
-1.19%
$2.08 million $54,172
May 23, 7 AM $0.000626
-0.85%
$2.12 million $54,373
May 23, 6 AM $0.000623
+0.17%
$2.11 million $54,336
May 23, 5 AM $0.000622
-0.27%
$2.1 million $53,972
May 23, 4 AM $0.000624
+0.09%
$2.11 million $54,600
May 23, 3 AM $0.00062
-0.47%
$2.1 million $54,095
May 23, 2 AM $0.000623
-1.35%
$2.11 million $54,336
May 23, 1 AM $0.000634
-0.24%
$2.14 million $55,745
May 23, 12 AM $0.000623
+0.78%
$2.1 million $56,778
May 22, 11 PM $0.000626
+1.04%
$2.11 million $54,710
May 22, 10 PM $0.000624
+0.42%
$2.11 million $55,532
May 22, 9 PM $0.000633
+0.03%
$2.14 million $56,400
May 22, 8 PM $0.000617
-1.49%
$2.09 million $57,066
May 22, 7 PM $0.000629
+1.81%
$2.13 million $55,991
May 22, 6 PM $0.000618
-1.74%
$2.09 million $55,765
May 22, 5 PM $0.000623
-1.53%
$2.11 million $56,482
May 22, 4 PM $0.000632
+0.73%
$2.14 million $55,890
May 22, 3 PM $0.000622
-0.15%
$2.1 million $55,600
May 22, 2 PM $0.000624
-0.42%
$2.11 million $54,910
May 22, 1 PM $0.000627
+0.40%
$2.12 million $52,401
May 22, 12 PM $0.000631
-0.22%
$2.13 million $54,222
May 22, 11 AM $0.000621
-0.14%
$2.1 million $55,632
May 22, 10 AM $0.000629
+0.00%
$2.13 million $54,513
May 22, 9 AM $0.000625
+1.24%
$2.11 million $55,377
May 22, 8 AM $0.000618
-2.33%
$2.09 million $55,216
May 22, 7 AM $0.000631
+0.15%
$2.13 million $55,951
May 22, 6 AM $0.000627
+0.57%
$2.12 million $56,519
May 22, 5 AM $0.000621
-0.27%
$2.1 million $55,656
May 22, 4 AM $0.000624
+0.99%
$2.11 million $54,561
May 22, 3 AM $0.000618
-1.44%
$2.09 million $54,413
May 22, 2 AM $0.000626
+0.08%
$2.12 million $55,603
May 22, 1 AM $0.000633
+0.85%
$2.14 million $54,576
May 22, 12 AM $0.000622
-0.89%
$2.1 million $54,332
May 21, 11 PM $0.000634
+0.29%
$2.14 million $53,581
May 21, 10 PM $0.000618
-0.17%
$2.09 million $53,545
May 21, 9 PM $0.000624
+1.17%
$2.11 million $51,666
May 21, 8 PM $0.000633
+1.78%
$2.14 million $51,900
May 21, 7 PM $0.000631
-0.74%
$2.13 million $52,085
May 21, 6 PM $0.000624
-1.74%
$2.11 million $53,794
May 21, 5 PM $0.000635
+2.56%
$2.15 million $53,524
May 21, 4 PM $0.000634
+1.07%
$2.14 million $52,375
May 21, 3 PM $0.000627
-0.22%
$2.12 million $52,650
May 21, 2 PM $0.000626
-0.35%
$2.12 million $52,047
May 21, 1 PM $0.00063
+1.82%
$2.13 million $53,058
May 21, 12 PM $0.000626
+1.17%
$2.12 million $52,280
May 21, 11 AM $0.000622
-0.45%
$2.1 million $51,446