cPen Historical Data

CPEN Page 47
Download
Date Close Price change Market cap Trading volume
May 11, 1 AM $0.000642
+0.73%
$2.17 million $63,321
May 11, 12 AM $0.000647
+1.52%
$2.18 million $63,185
May 10, 11 PM $0.000639
+0.04%
$2.16 million $63,362
May 10, 10 PM $0.000643
-3.69%
$2.17 million $62,552
May 10, 9 PM $0.000584
+0.93%
$1.97 million $57,193
May 10, 8 PM $0.000584
-0.97%
$1.97 million $57,807
May 10, 7 PM $0.000577
-2.40%
$1.95 million $57,610
May 10, 6 PM $0.000589
+1.98%
$1.99 million $57,800
May 10, 5 PM $0.00059
-0.24%
$1.99 million $57,098
May 10, 4 PM $0.000578
-0.68%
$1.95 million $60,362
May 10, 3 PM $0.000592
+0.23%
$2 million $59,287
May 10, 2 PM $0.000591
-0.20%
$2 million $59,741
May 10, 1 PM $0.00058
-0.40%
$1.96 million $59,762
May 10, 12 PM $0.000587
+0.51%
$1.98 million $57,697
May 10, 11 AM $0.000592
+2.15%
$2 million $58,147
May 10, 10 AM $0.00058
-0.09%
$1.96 million $57,714
May 10, 9 AM $0.000579
-1.45%
$1.96 million $54,670
May 10, 8 AM $0.000594
+2.11%
$2.01 million $55,222
May 10, 7 AM $0.000582
-1.42%
$1.97 million $56,087
May 10, 6 AM $0.000586
+1.37%
$1.98 million $56,129
May 10, 5 AM $0.000586
-1.23%
$1.98 million $56,478
May 10, 4 AM $0.000584
-1.25%
$1.97 million $55,969
May 10, 3 AM $0.000594
+2.52%
$2.01 million $55,669
May 10, 2 AM $0.000579
-0.72%
$1.96 million $54,265
May 10, 1 AM $0.000592
+1.66%
$2 million $54,369
May 10, 12 AM $0.000591
+0.48%
$2 million $55,588
May 9, 11 PM $0.00059
-0.34%
$1.99 million $55,035
May 9, 10 PM $0.000584
-0.53%
$1.98 million $56,033
May 9, 9 PM $0.00058
-1.38%
$1.96 million $55,522
May 9, 8 PM $0.000581
-1.52%
$1.96 million $55,807
May 9, 7 PM $0.000582
-0.56%
$1.97 million $56,202
May 9, 6 PM $0.000589
+1.33%
$1.99 million $56,855
May 9, 5 PM $0.000589
+2.00%
$1.99 million $54,459
May 9, 4 PM $0.000593
+2.49%
$2 million $53,863
May 9, 3 PM $0.000592
+1.84%
$2 million $54,434
May 9, 2 PM $0.000591
+2.22%
$2 million $55,850
May 9, 1 PM $0.00058
-0.44%
$1.96 million $52,399
May 9, 12 PM $0.000583
+0.68%
$1.97 million $53,906
May 9, 11 AM $0.000585
-0.34%
$1.98 million $53,352
May 9, 10 AM $0.000587
+0.74%
$1.99 million $55,150
May 9, 9 AM $0.000593
+2.27%
$2 million $54,895
May 9, 8 AM $0.000581
-0.47%
$1.96 million $54,161
May 9, 7 AM $0.000585
-1.59%
$1.98 million $54,449
May 9, 6 AM $0.000584
-1.84%
$1.97 million $57,243
May 9, 5 AM $0.000591
+0.43%
$2 million $57,773
May 9, 4 AM $0.000594
+1.19%
$2.01 million $56,958
May 9, 3 AM $0.000592
+2.11%
$2 million $56,632
May 9, 2 AM $0.000578
-1.96%
$1.95 million $56,898
May 9, 1 AM $0.000582
-0.10%
$1.97 million $59,246
May 9, 12 AM $0.000587
+0.26%
$1.98 million $58,876