cPen Historical Data

CPEN Page 46
Download
Date Close Price change Market cap Trading volume
May 13, 3 AM $0.000629
-2.49%
$2.13 million $51,842
May 13, 2 AM $0.000636
-1.18%
$2.15 million $52,638
May 13, 1 AM $0.000649
+1.15%
$2.19 million $53,273
May 13, 12 AM $0.000649
+0.86%
$2.19 million $55,323
May 12, 11 PM $0.000643
+0.93%
$2.17 million $55,088
May 12, 10 PM $0.000645
+0.29%
$2.18 million $55,006
May 12, 9 PM $0.000632
-2.00%
$2.13 million $53,698
May 12, 8 PM $0.000634
+0.11%
$2.14 million $53,675
May 12, 7 PM $0.000646
+2.26%
$2.18 million $54,135
May 12, 6 PM $0.000645
+2.04%
$2.18 million $54,130
May 12, 5 PM $0.000646
-0.14%
$2.18 million $53,517
May 12, 4 PM $0.000632
-1.90%
$2.14 million $55,019
May 12, 3 PM $0.000642
-0.29%
$2.17 million $54,595
May 12, 2 PM $0.000637
+0.49%
$2.15 million $53,867
May 12, 1 PM $0.000635
-0.93%
$2.15 million $53,269
May 12, 12 PM $0.000646
+1.33%
$2.18 million $54,762
May 12, 11 AM $0.000639
+1.25%
$2.16 million $53,837
May 12, 10 AM $0.00063
-2.52%
$2.13 million $52,456
May 12, 9 AM $0.000637
-0.63%
$2.15 million $53,368
May 12, 8 AM $0.000631
+0.03%
$2.13 million $54,299
May 12, 7 AM $0.000645
+1.51%
$2.18 million $54,086
May 12, 6 AM $0.000644
+2.02%
$2.18 million $54,664
May 12, 5 AM $0.000642
+1.50%
$2.17 million $54,739
May 12, 4 AM $0.000635
-1.54%
$2.15 million $54,492
May 12, 3 AM $0.00063
-0.41%
$2.13 million $56,222
May 12, 2 AM $0.000646
+1.69%
$2.18 million $54,094
May 12, 1 AM $0.000645
+2.21%
$2.18 million $53,690
May 12, 12 AM $0.00064
-1.12%
$2.16 million $53,871
May 11, 11 PM $0.000642
+1.05%
$2.17 million $54,868
May 11, 10 PM $0.000637
-0.71%
$2.15 million $53,904
May 11, 9 PM $0.00063
-1.42%
$2.13 million $55,372
May 11, 8 PM $0.000644
+0.65%
$2.17 million $55,631
May 11, 7 PM $0.000647
+0.56%
$2.19 million $56,819
May 11, 6 PM $0.000632
-2.17%
$2.14 million $57,324
May 11, 5 PM $0.000646
+0.61%
$2.18 million $58,216
May 11, 4 PM $0.000647
-0.05%
$2.19 million $57,456
May 11, 3 PM $0.000639
-1.15%
$2.16 million $58,128
May 11, 2 PM $0.000645
+0.29%
$2.18 million $59,564
May 11, 1 PM $0.000643
+1.39%
$2.17 million $60,324
May 11, 12 PM $0.000645
+2.25%
$2.18 million $59,510
May 11, 11 AM $0.000643
-0.20%
$2.17 million $60,136
May 11, 10 AM $0.000642
+1.56%
$2.17 million $62,767
May 11, 9 AM $0.000641
+0.00%
$2.17 million $63,510
May 11, 8 AM $0.000643
+0.37%
$2.17 million $64,334
May 11, 7 AM $0.000645
+0.51%
$2.18 million $61,914
May 11, 6 AM $0.000634
-2.19%
$2.14 million $61,412
May 11, 5 AM $0.000637
-0.98%
$2.15 million $61,560
May 11, 4 AM $0.000633
-0.94%
$2.14 million $62,920
May 11, 3 AM $0.000639
-0.06%
$2.16 million $61,863
May 11, 2 AM $0.00064
+1.06%
$2.16 million $62,472