cPen Historical Data

CPEN Page 42
Download
Date Close Price change Market cap Trading volume
May 21, 10 AM $0.00063
+1.19%
$2.13 million $54,228
May 21, 9 AM $0.000621
-0.46%
$2.1 million $53,996
May 21, 8 AM $0.000625
-1.16%
$2.11 million $53,617
May 21, 7 AM $0.000628
+0.51%
$2.12 million $56,282
May 21, 6 AM $0.000619
-0.61%
$2.09 million $56,131
May 21, 5 AM $0.000628
-0.97%
$2.12 million $57,134
May 21, 4 AM $0.000618
-1.65%
$2.09 million $58,132
May 21, 3 AM $0.000632
+1.41%
$2.13 million $56,844
May 21, 2 AM $0.000635
+2.73%
$2.14 million $56,358
May 21, 1 AM $0.000617
-1.96%
$2.09 million $56,353
May 21, 12 AM $0.000624
-0.01%
$2.11 million $57,043
May 20, 11 PM $0.000617
-2.04%
$2.09 million $57,979
May 20, 10 PM $0.000626
+0.42%
$2.12 million $58,463
May 20, 9 PM $0.000618
-1.73%
$2.09 million $58,697
May 20, 8 PM $0.00063
-0.06%
$2.13 million $59,127
May 20, 7 PM $0.000627
-0.84%
$2.12 million $59,471
May 20, 6 PM $0.000626
+0.74%
$2.11 million $58,140
May 20, 5 PM $0.000626
-1.19%
$2.11 million $57,435
May 20, 4 PM $0.000619
-0.93%
$2.09 million $60,049
May 20, 3 PM $0.000626
+0.84%
$2.11 million $60,507
May 20, 2 PM $0.000628
+0.82%
$2.12 million $60,483
May 20, 1 PM $0.000618
+0.12%
$2.09 million $60,884
May 20, 12 PM $0.000622
+0.54%
$2.1 million $60,864
May 20, 11 AM $0.000619
-1.28%
$2.09 million $61,061
May 20, 10 AM $0.000626
-0.16%
$2.12 million $59,853
May 20, 9 AM $0.000621
-0.63%
$2.1 million $59,431
May 20, 8 AM $0.000635
+2.21%
$2.15 million $58,538
May 20, 7 AM $0.000624
-0.74%
$2.11 million $57,150
May 20, 6 AM $0.000623
+1.04%
$2.1 million $58,271
May 20, 5 AM $0.000625
-1.59%
$2.11 million $57,216
May 20, 4 AM $0.000622
-1.33%
$2.1 million $57,774
May 20, 3 AM $0.000628
+2.51%
$2.12 million $58,852
May 20, 2 AM $0.000611
-2.73%
$2.06 million $56,928
May 20, 1 AM $0.000616
+0.37%
$2.08 million $58,973
May 20, 12 AM $0.000612
-2.42%
$2.07 million $56,798
May 19, 11 PM $0.000623
+2.08%
$2.11 million $57,748
May 19, 10 PM $0.000621
+0.32%
$2.1 million $57,098
May 19, 9 PM $0.000616
-1.00%
$2.08 million $58,076
May 19, 8 PM $0.00062
+1.51%
$2.1 million $57,279
May 19, 7 PM $0.000624
+1.57%
$2.11 million $56,160
May 19, 6 PM $0.000619
+0.96%
$2.09 million $58,057
May 19, 5 PM $0.000627
+1.33%
$2.12 million $58,163
May 19, 4 PM $0.000624
-0.49%
$2.11 million $57,155
May 19, 3 PM $0.000615
-1.27%
$2.08 million $58,013
May 19, 2 PM $0.000625
-0.31%
$2.11 million $56,393
May 19, 1 PM $0.000612
-0.12%
$2.07 million $55,763
May 19, 12 PM $0.000617
+0.37%
$2.08 million $53,687
May 19, 11 AM $0.000613
-2.42%
$2.07 million $54,047
May 19, 10 AM $0.000618
+0.66%
$2.09 million $55,897
May 19, 9 AM $0.000612
-2.49%
$2.07 million $55,105