cPen Historical Data

CPEN Page 48
Download
Date Close Price change Market cap Trading volume
May 8, 11 PM $0.000584
+0.50%
$1.97 million $59,220
May 8, 10 PM $0.000579
-2.64%
$1.96 million $58,689
May 8, 9 PM $0.000594
+2.34%
$2.01 million $59,523
May 8, 8 PM $0.000594
+1.05%
$2.01 million $58,307
May 8, 7 PM $0.000587
+0.64%
$1.98 million $61,472
May 8, 6 PM $0.00059
+0.55%
$1.99 million $59,017
May 8, 5 PM $0.000588
+1.49%
$1.99 million $60,447
May 8, 4 PM $0.000586
+0.82%
$1.98 million $60,124
May 8, 3 PM $0.000593
+0.47%
$2 million $60,747
May 8, 2 PM $0.000588
-0.94%
$1.99 million $59,461
May 8, 1 PM $0.000585
-1.15%
$1.98 million $60,404
May 8, 12 PM $0.000583
-1.52%
$1.97 million $61,079
May 8, 11 AM $0.00059
+1.57%
$1.99 million $60,326
May 8, 10 AM $0.000583
+0.87%
$1.97 million $58,854
May 8, 9 AM $0.00058
-1.29%
$1.96 million $59,875
May 8, 8 AM $0.000587
-0.30%
$1.98 million $60,008
May 8, 7 AM $0.000585
+1.04%
$1.98 million $59,960
May 8, 6 AM $0.000594
+0.46%
$2.01 million $58,251
May 8, 5 AM $0.00059
+0.34%
$1.99 million $57,852
May 8, 4 AM $0.000593
+0.79%
$2 million $58,724
May 8, 3 AM $0.00059
+0.20%
$1.99 million $57,887
May 8, 2 AM $0.00059
+0.75%
$2 million $58,168
May 8, 1 AM $0.000579
-0.69%
$1.96 million $56,471
May 8, 12 AM $0.000577
-0.31%
$1.95 million $55,507
May 7, 11 PM $0.000579
-1.79%
$1.96 million $55,966
May 7, 10 PM $0.000584
-1.82%
$1.97 million $56,509
May 7, 9 PM $0.000581
+0.17%
$1.96 million $55,449
May 7, 8 PM $0.000586
-1.43%
$1.98 million $54,177
May 7, 7 PM $0.000594
+1.18%
$2.01 million $54,702
May 7, 6 PM $0.000587
+0.62%
$1.98 million $53,132
May 7, 5 PM $0.000581
-0.15%
$1.97 million $52,722
May 7, 4 PM $0.000592
+0.62%
$2 million $52,169
May 7, 3 PM $0.000587
+0.83%
$1.98 million $53,346
May 7, 2 PM $0.000581
-0.97%
$1.96 million $52,511
May 7, 1 PM $0.000583
-1.04%
$1.97 million $51,574
May 7, 12 PM $0.000589
-0.16%
$1.99 million $52,099
May 7, 11 AM $0.00059
+0.83%
$1.99 million $53,945
May 7, 10 AM $0.000578
-1.75%
$1.95 million $53,227
May 7, 9 AM $0.000589
-0.50%
$1.99 million $51,869
May 7, 8 AM $0.000582
-0.48%
$1.97 million $53,486
May 7, 7 AM $0.000584
+1.17%
$1.97 million $52,097
May 7, 6 AM $0.000583
-1.16%
$1.97 million $53,738
May 7, 5 AM $0.000587
-0.37%
$1.98 million $54,290
May 7, 4 AM $0.000586
-0.87%
$1.98 million $54,273
May 7, 3 AM $0.000581
-1.06%
$1.96 million $54,359
May 7, 2 AM $0.000592
+0.02%
$2 million $52,443
May 7, 1 AM $0.000595
+2.38%
$2.01 million $52,923
May 7, 12 AM $0.000588
+1.08%
$1.99 million $52,888
May 6, 11 PM $0.000582
-1.74%
$1.97 million $52,955
May 6, 10 PM $0.000577
-1.77%
$1.95 million $54,129