cPen Historical Data

CPEN Page 45
Download
Date Close Price change Market cap Trading volume
May 15, 5 AM $0.000648
+2.30%
$2.19 million $56,562
May 15, 4 AM $0.000636
-1.50%
$2.15 million $57,137
May 15, 3 AM $0.000637
-0.43%
$2.15 million $56,917
May 15, 2 AM $0.000648
+0.15%
$2.19 million $57,524
May 15, 1 AM $0.000648
+0.24%
$2.19 million $57,852
May 15, 12 AM $0.000634
-2.30%
$2.14 million $56,224
May 14, 11 PM $0.000648
+1.08%
$2.19 million $56,807
May 14, 10 PM $0.000629
-1.93%
$2.13 million $56,006
May 14, 9 PM $0.00064
-0.32%
$2.16 million $56,705
May 14, 8 PM $0.000645
+2.17%
$2.18 million $55,756
May 14, 7 PM $0.000629
-1.83%
$2.13 million $55,629
May 14, 6 PM $0.000633
+0.56%
$2.14 million $55,327
May 14, 5 PM $0.000638
-0.51%
$2.16 million $54,862
May 14, 4 PM $0.000649
+1.96%
$2.19 million $55,254
May 14, 3 PM $0.000646
+2.69%
$2.18 million $54,308
May 14, 2 PM $0.000636
-1.70%
$2.15 million $52,665
May 14, 1 PM $0.000634
+0.66%
$2.14 million $54,485
May 14, 12 PM $0.00063
-1.67%
$2.13 million $54,130
May 14, 11 AM $0.000637
-0.53%
$2.15 million $54,722
May 14, 10 AM $0.00064
-1.16%
$2.16 million $54,320
May 14, 9 AM $0.000641
+0.86%
$2.17 million $55,558
May 14, 8 AM $0.000638
-1.38%
$2.16 million $53,435
May 14, 7 AM $0.000641
-0.11%
$2.17 million $54,994
May 14, 6 AM $0.000633
-2.13%
$2.14 million $54,479
May 14, 5 AM $0.000632
-2.08%
$2.14 million $54,568
May 14, 4 AM $0.000645
-0.17%
$2.18 million $54,496
May 14, 3 AM $0.000648
+1.46%
$2.19 million $54,287
May 14, 2 AM $0.000642
-0.09%
$2.17 million $53,251
May 14, 1 AM $0.000632
-2.45%
$2.14 million $53,167
May 14, 12 AM $0.000648
+1.30%
$2.19 million $54,484
May 13, 11 PM $0.000647
+0.87%
$2.19 million $52,533
May 13, 10 PM $0.000642
-0.50%
$2.17 million $54,071
May 13, 9 PM $0.000639
+0.82%
$2.16 million $53,160
May 13, 8 PM $0.000645
+0.55%
$2.18 million $52,499
May 13, 7 PM $0.000644
+1.67%
$2.18 million $53,272
May 13, 6 PM $0.000632
-0.88%
$2.14 million $52,107
May 13, 5 PM $0.000633
-1.98%
$2.14 million $52,800
May 13, 4 PM $0.000633
-1.88%
$2.14 million $54,246
May 13, 3 PM $0.000634
-0.67%
$2.14 million $54,181
May 13, 2 PM $0.000641
-0.81%
$2.16 million $53,878
May 13, 1 PM $0.000648
+2.60%
$2.19 million $55,389
May 13, 12 PM $0.000636
-0.08%
$2.15 million $55,426
May 13, 11 AM $0.000648
+0.39%
$2.19 million $53,958
May 13, 10 AM $0.000645
-0.34%
$2.18 million $53,644
May 13, 9 AM $0.000638
+0.12%
$2.15 million $52,293
May 13, 8 AM $0.000647
+0.14%
$2.19 million $51,953
May 13, 7 AM $0.000632
-2.20%
$2.14 million $52,734
May 13, 6 AM $0.000646
+0.21%
$2.18 million $55,062
May 13, 5 AM $0.000636
+0.60%
$2.15 million $53,746
May 13, 4 AM $0.000637
-1.04%
$2.15 million $51,583