cPen Historical Data

CPEN Page 50
Download
Date Close Price change Market cap Trading volume
May 4, 8 PM $0.000584
-1.43%
$1.97 million $59,538
May 4, 7 PM $0.000586
+1.19%
$1.98 million $60,211
May 4, 6 PM $0.00058
-2.15%
$1.96 million $58,424
May 4, 5 PM $0.000588
-0.16%
$1.99 million $61,636
May 4, 4 PM $0.00059
+0.76%
$2 million $62,164
May 4, 3 PM $0.00059
+0.33%
$2 million $61,063
May 4, 2 PM $0.000587
-0.77%
$1.98 million $61,287
May 4, 1 PM $0.000589
+0.53%
$1.99 million $61,356
May 4, 12 PM $0.000593
+0.93%
$2 million $62,330
May 4, 11 AM $0.000587
-0.95%
$1.99 million $62,641
May 4, 10 AM $0.000594
+0.05%
$2.01 million $64,449
May 4, 9 AM $0.000586
-0.24%
$1.98 million $63,791
May 4, 8 AM $0.000588
+1.80%
$1.99 million $62,006
May 4, 7 AM $0.000578
-1.33%
$1.95 million $60,403
May 4, 6 AM $0.000594
+2.83%
$2.01 million $59,484
May 4, 5 AM $0.000594
+2.43%
$2.01 million $58,023
May 4, 4 AM $0.000578
-1.00%
$1.95 million $58,552
May 4, 3 AM $0.000587
+1.02%
$1.98 million $60,324
May 4, 2 AM $0.000581
-0.08%
$1.96 million $59,329
May 4, 1 AM $0.000582
+0.41%
$1.97 million $59,386
May 4, 12 AM $0.000585
-1.38%
$1.98 million $59,294
May 3, 11 PM $0.000591
+0.98%
$2 million $60,187
May 3, 10 PM $0.000587
+1.28%
$1.98 million $58,847
May 3, 9 PM $0.00059
-0.58%
$1.99 million $57,038
May 3, 8 PM $0.000582
+0.73%
$1.97 million $58,587
May 3, 7 PM $0.000583
-1.33%
$1.97 million $57,215
May 3, 6 PM $0.000585
-1.52%
$1.98 million $58,822
May 3, 5 PM $0.000584
-1.07%
$1.97 million $57,582
May 3, 4 PM $0.000591
+1.55%
$2 million $56,574
May 3, 3 PM $0.000587
+0.31%
$1.98 million $56,525
May 3, 2 PM $0.000587
+1.05%
$1.98 million $57,995
May 3, 1 PM $0.000577
-1.23%
$1.95 million $56,867
May 3, 12 PM $0.000593
+2.10%
$2 million $56,097
May 3, 11 AM $0.000584
-1.10%
$1.97 million $54,938
May 3, 10 AM $0.000579
+0.00%
$1.96 million $56,433
May 3, 9 AM $0.000591
+1.12%
$2 million $54,807
May 3, 8 AM $0.000592
+2.09%
$2 million $55,479
May 3, 7 AM $0.000591
+1.74%
$2 million $57,173
May 3, 6 AM $0.000583
-0.49%
$1.97 million $57,267
May 3, 5 AM $0.000589
+1.71%
$1.99 million $57,938
May 3, 4 AM $0.000591
+1.35%
$2 million $57,544
May 3, 3 AM $0.000591
+1.03%
$2 million $56,101
May 3, 2 AM $0.000595
+3.08%
$2.01 million $55,381
May 3, 1 AM $0.000577
-1.65%
$1.95 million $55,357
May 3, 12 AM $0.000588
-0.34%
$1.99 million $57,172
May 2, 11 PM $0.000585
-1.12%
$1.98 million $57,957
May 2, 10 PM $0.000594
+1.10%
$2.01 million $57,739
May 2, 9 PM $0.000583
+0.69%
$1.97 million $57,347
May 2, 8 PM $0.000583
-1.37%
$1.97 million $58,010
May 2, 7 PM $0.000579
-1.68%
$1.96 million $59,026