cPen Historical Data

CPEN Page 43
Download
Date Close Price change Market cap Trading volume
May 19, 9 AM $0.000612
-2.49%
$2.07 million $55,105
May 19, 8 AM $0.00061
-2.26%
$2.06 million $57,141
May 19, 7 AM $0.00061
-2.82%
$2.06 million $57,275
May 19, 6 AM $0.000621
-0.37%
$2.1 million $57,845
May 19, 5 AM $0.000624
+0.42%
$2.11 million $57,465
May 19, 4 AM $0.000622
+1.80%
$2.1 million $57,257
May 19, 3 AM $0.000614
+0.26%
$2.08 million $56,433
May 19, 2 AM $0.000613
-1.09%
$2.07 million $56,163
May 19, 1 AM $0.000625
+0.34%
$2.11 million $56,109
May 19, 12 AM $0.000611
-2.25%
$2.06 million $56,974
May 18, 11 PM $0.000627
+0.51%
$2.12 million $57,303
May 18, 10 PM $0.000612
+0.16%
$2.07 million $56,698
May 18, 9 PM $0.000617
+1.20%
$2.08 million $55,435
May 18, 8 PM $0.000612
-2.21%
$2.07 million $55,573
May 18, 7 PM $0.000623
+1.52%
$2.1 million $57,342
May 18, 6 PM $0.000627
+1.81%
$2.12 million $56,067
May 18, 5 PM $0.000613
-1.60%
$2.07 million $56,120
May 18, 4 PM $0.000611
-0.86%
$2.06 million $56,899
May 18, 3 PM $0.000616
-0.40%
$2.08 million $56,244
May 18, 2 PM $0.000619
-1.45%
$2.09 million $57,529
May 18, 1 PM $0.000615
-0.49%
$2.08 million $58,505
May 18, 12 PM $0.000614
-0.55%
$2.08 million $58,864
May 18, 11 AM $0.000618
-1.54%
$2.09 million $57,800
May 18, 10 AM $0.000627
+1.28%
$2.12 million $60,075
May 18, 9 AM $0.000613
-1.38%
$2.07 million $57,997
May 18, 8 AM $0.000622
-0.46%
$2.1 million $58,494
May 18, 7 AM $0.000625
-1.36%
$2.11 million $57,992
May 18, 6 AM $0.000638
-0.88%
$2.16 million $57,624
May 18, 5 AM $0.000642
+0.94%
$2.17 million $57,490
May 18, 4 AM $0.00063
-0.80%
$2.13 million $55,564
May 18, 3 AM $0.00064
+1.09%
$2.16 million $55,532
May 18, 2 AM $0.000638
+0.66%
$2.16 million $55,074
May 18, 1 AM $0.000641
+0.42%
$2.17 million $55,144
May 18, 12 AM $0.000639
-1.12%
$2.16 million $55,347
May 17, 11 PM $0.000646
-0.08%
$2.18 million $55,516
May 17, 10 PM $0.000638
-1.03%
$2.15 million $55,361
May 17, 9 PM $0.000636
-0.03%
$2.15 million $55,440
May 17, 8 PM $0.000643
+1.10%
$2.17 million $53,060
May 17, 7 PM $0.000634
-2.20%
$2.14 million $52,982
May 17, 6 PM $0.000637
-1.54%
$2.15 million $53,422
May 17, 5 PM $0.000632
-2.33%
$2.14 million $53,453
May 17, 4 PM $0.000647
+1.12%
$2.19 million $52,370
May 17, 3 PM $0.000645
+1.12%
$2.18 million $51,836
May 17, 2 PM $0.000634
-1.82%
$2.14 million $51,211
May 17, 1 PM $0.000644
+1.54%
$2.18 million $51,697
May 17, 12 PM $0.000631
-1.65%
$2.13 million $49,913
May 17, 11 AM $0.000641
+0.74%
$2.17 million $49,433
May 17, 10 AM $0.000636
-0.31%
$2.15 million $48,909
May 17, 9 AM $0.000644
-0.62%
$2.18 million $49,771
May 17, 8 AM $0.000647
+0.72%
$2.19 million $49,916