cPen Historical Data

CPEN Page 44
Download
Date Close Price change Market cap Trading volume
May 17, 7 AM $0.000635
+0.16%
$2.15 million $50,678
May 17, 6 AM $0.000631
+0.11%
$2.13 million $50,765
May 17, 5 AM $0.000635
-2.03%
$2.15 million $51,698
May 17, 4 AM $0.000631
-0.09%
$2.13 million $54,279
May 17, 3 AM $0.000636
-1.73%
$2.15 million $52,238
May 17, 2 AM $0.000642
+1.39%
$2.17 million $53,745
May 17, 1 AM $0.000631
-1.00%
$2.13 million $51,287
May 17, 12 AM $0.000633
+0.55%
$2.14 million $52,593
May 16, 11 PM $0.00063
-1.79%
$2.13 million $52,107
May 16, 10 PM $0.000641
+1.04%
$2.17 million $52,918
May 16, 9 PM $0.000641
+0.53%
$2.17 million $51,860
May 16, 8 PM $0.000641
+0.43%
$2.17 million $52,425
May 16, 7 PM $0.000642
+1.53%
$2.17 million $53,263
May 16, 6 PM $0.00063
-1.62%
$2.13 million $53,038
May 16, 5 PM $0.000641
+1.65%
$2.16 million $53,733
May 16, 4 PM $0.000631
-2.38%
$2.13 million $52,807
May 16, 3 PM $0.000638
-0.69%
$2.16 million $54,409
May 16, 2 PM $0.00064
-0.21%
$2.16 million $54,015
May 16, 1 PM $0.000635
-1.70%
$2.15 million $52,897
May 16, 12 PM $0.000647
+2.56%
$2.19 million $54,714
May 16, 11 AM $0.000643
+1.08%
$2.17 million $54,419
May 16, 10 AM $0.000643
+0.15%
$2.17 million $55,582
May 16, 9 AM $0.000641
+0.43%
$2.17 million $55,796
May 16, 8 AM $0.000643
+2.03%
$2.17 million $54,661
May 16, 7 AM $0.000644
+2.13%
$2.18 million $53,586
May 16, 6 AM $0.000644
+1.80%
$2.17 million $53,093
May 16, 5 AM $0.000643
+2.09%
$2.17 million $52,469
May 16, 4 AM $0.000646
+1.52%
$2.18 million $52,208
May 16, 3 AM $0.00064
-1.27%
$2.16 million $52,362
May 16, 2 AM $0.00064
-1.23%
$2.16 million $54,919
May 16, 1 AM $0.000635
+0.76%
$2.15 million $56,064
May 16, 12 AM $0.00064
-0.28%
$2.16 million $53,715
May 15, 11 PM $0.000642
+1.36%
$2.17 million $54,445
May 15, 10 PM $0.000633
-0.25%
$2.14 million $54,247
May 15, 9 PM $0.000633
-2.34%
$2.14 million $54,963
May 15, 8 PM $0.000649
+1.12%
$2.19 million $55,447
May 15, 7 PM $0.000641
-0.11%
$2.17 million $53,969
May 15, 6 PM $0.000632
+0.27%
$2.14 million $54,163
May 15, 5 PM $0.00063
-0.52%
$2.13 million $53,470
May 15, 4 PM $0.000644
+2.15%
$2.18 million $53,618
May 15, 3 PM $0.000642
-0.36%
$2.17 million $54,056
May 15, 2 PM $0.00064
-0.16%
$2.16 million $56,666
May 15, 1 PM $0.000637
-0.57%
$2.15 million $56,708
May 15, 12 PM $0.000647
+1.94%
$2.19 million $55,430
May 15, 11 AM $0.000634
-0.07%
$2.14 million $55,171
May 15, 10 AM $0.000644
+1.51%
$2.18 million $53,847
May 15, 9 AM $0.000635
-1.06%
$2.15 million $53,376
May 15, 8 AM $0.000632
-1.17%
$2.13 million $55,395
May 15, 7 AM $0.000645
-0.40%
$2.18 million $56,091
May 15, 6 AM $0.000637
-1.47%
$2.15 million $55,600