cPen Historical Data

CPEN Page 49
Download
Date Close Price change Market cap Trading volume
May 6, 10 PM $0.000577
-1.77%
$1.95 million $54,129
May 6, 9 PM $0.000577
-1.35%
$1.95 million $54,449
May 6, 8 PM $0.00058
-1.15%
$1.96 million $56,148
May 6, 7 PM $0.000583
-0.34%
$1.97 million $55,181
May 6, 6 PM $0.000591
+1.67%
$2 million $54,384
May 6, 5 PM $0.000592
-0.14%
$2 million $54,915
May 6, 4 PM $0.000587
-0.19%
$1.98 million $57,472
May 6, 3 PM $0.000579
-1.90%
$1.96 million $58,185
May 6, 2 PM $0.000586
-0.49%
$1.98 million $58,637
May 6, 1 PM $0.000588
+0.82%
$1.99 million $59,287
May 6, 12 PM $0.00059
+1.99%
$1.99 million $57,652
May 6, 11 AM $0.000584
-0.53%
$1.97 million $57,170
May 6, 10 AM $0.000586
+1.28%
$1.98 million $57,969
May 6, 9 AM $0.000579
-1.03%
$1.96 million $57,168
May 6, 8 AM $0.00058
-2.44%
$1.96 million $58,984
May 6, 7 AM $0.000578
-1.02%
$1.95 million $60,574
May 6, 6 AM $0.000591
+0.07%
$2 million $59,386
May 6, 5 AM $0.000594
+0.49%
$2.01 million $59,828
May 6, 4 AM $0.000592
-0.07%
$2 million $59,604
May 6, 3 AM $0.000591
+1.33%
$2 million $60,016
May 6, 2 AM $0.000594
+0.97%
$2.01 million $58,151
May 6, 1 AM $0.000591
+1.63%
$2 million $58,266
May 6, 12 AM $0.000586
+0.38%
$1.98 million $57,219
May 5, 11 PM $0.00058
-0.55%
$1.96 million $56,965
May 5, 10 PM $0.000588
+1.63%
$1.99 million $56,349
May 5, 9 PM $0.00058
-1.88%
$1.96 million $54,611
May 5, 8 PM $0.000581
+0.53%
$1.96 million $55,598
May 5, 7 PM $0.000591
+0.37%
$2 million $53,841
May 5, 6 PM $0.000579
-2.54%
$1.96 million $55,434
May 5, 5 PM $0.000594
+1.99%
$2.01 million $55,068
May 5, 4 PM $0.000584
+0.52%
$1.97 million $52,537
May 5, 3 PM $0.00058
-1.30%
$1.96 million $52,313
May 5, 2 PM $0.000588
-0.86%
$1.99 million $51,638
May 5, 1 PM $0.000595
+0.03%
$2.01 million $52,383
May 5, 12 PM $0.000584
+0.83%
$1.97 million $52,140
May 5, 11 AM $0.000585
-0.96%
$1.98 million $51,490
May 5, 10 AM $0.00058
+0.41%
$1.96 million $51,767
May 5, 9 AM $0.000594
+1.37%
$2.01 million $52,004
May 5, 8 AM $0.000586
+0.54%
$1.98 million $53,511
May 5, 7 AM $0.000594
+1.99%
$2.01 million $53,680
May 5, 6 AM $0.000583
-0.50%
$1.97 million $55,018
May 5, 5 AM $0.000577
-1.38%
$1.95 million $55,043
May 5, 4 AM $0.000594
+2.65%
$2.01 million $55,316
May 5, 3 AM $0.000578
-1.46%
$1.95 million $54,124
May 5, 2 AM $0.00058
-1.10%
$1.96 million $55,572
May 5, 1 AM $0.000588
-0.53%
$1.99 million $56,341
May 5, 12 AM $0.000594
+2.47%
$2.01 million $57,427
May 4, 11 PM $0.00058
-0.75%
$1.96 million $57,028
May 4, 10 PM $0.000587
+1.18%
$1.98 million $58,745
May 4, 9 PM $0.000579
-0.20%
$1.96 million $59,095