cPen Historical Data

CPEN Page 51
Download
Date Close Price change Market cap Trading volume
May 2, 6 PM $0.000584
-1.29%
$1.97 million $59,473
May 2, 5 PM $0.000594
+0.80%
$2.01 million $59,637
May 2, 4 PM $0.000593
+2.19%
$2 million $58,679
May 2, 3 PM $0.000578
-0.08%
$1.95 million $57,597
May 2, 2 PM $0.000579
-0.88%
$1.96 million $57,463
May 2, 1 PM $0.000595
+2.15%
$2.01 million $57,277
May 2, 12 PM $0.000589
+1.39%
$1.99 million $57,760
May 2, 11 AM $0.000578
-1.13%
$1.95 million $56,750
May 2, 10 AM $0.000589
-0.62%
$1.99 million $57,008
May 2, 9 AM $0.000589
+0.02%
$1.99 million $57,911
May 2, 8 AM $0.000592
+1.90%
$2 million $57,682
May 2, 7 AM $0.000594
+2.75%
$2.01 million $55,948
May 2, 6 AM $0.000578
-1.19%
$1.95 million $55,451
May 2, 5 AM $0.00058
-1.01%
$1.96 million $55,486
May 2, 4 AM $0.000595
+1.27%
$2.01 million $55,427
May 2, 3 AM $0.000591
+2.08%
$2 million $55,850
May 2, 2 AM $0.000585
-0.73%
$1.98 million $54,379
May 2, 1 AM $0.000594
-0.13%
$2.01 million $55,377
May 2, 12 AM $0.000594
+2.65%
$2.01 million $55,189
May 1, 11 PM $0.000579
-2.07%
$1.96 million $53,240
May 1, 10 PM $0.000591
+0.02%
$2 million $52,669
May 1, 9 PM $0.000591
+0.83%
$2 million $53,732
May 1, 8 PM $0.000586
-0.82%
$1.98 million $51,272
May 1, 7 PM $0.000591
+0.76%
$2 million $51,790
May 1, 6 PM $0.000587
+0.12%
$1.98 million $51,937
May 1, 5 PM $0.000586
+1.50%
$1.98 million $52,419
May 1, 4 PM $0.000577
-1.32%
$1.95 million $51,056
May 1, 3 PM $0.000578
-0.22%
$1.95 million $50,790
May 1, 2 PM $0.000591
+1.41%
$2 million $49,588
May 1, 1 PM $0.000582
-1.33%
$1.97 million $50,120
May 1, 12 PM $0.00059
+1.93%
$1.99 million $49,883
May 1, 11 AM $0.000579
-0.46%
$1.96 million $48,988
May 1, 10 AM $0.000582
-0.02%
$1.97 million $49,393
May 1, 9 AM $0.000582
+0.20%
$1.97 million $48,868
May 1, 8 AM $0.000581
-4.41%
$1.96 million $48,633
May 1, 7 AM $0.000607
+0.23%
$2.05 million $50,112
May 1, 6 AM $0.000606
-0.83%
$2.05 million $49,948
May 1, 5 AM $0.000603
-0.33%
$2.04 million $51,284
May 1, 4 AM $0.000614
+1.51%
$2.07 million $50,353
May 1, 3 AM $0.000605
-0.61%
$2.04 million $49,988
May 1, 2 AM $0.000612
-0.14%
$2.07 million $51,465
May 1, 1 AM $0.000607
-0.91%
$2.05 million $51,765
May 1, 12 AM $0.000613
+1.59%
$2.07 million $51,777
Apr 30, 11 PM $0.000603
-1.06%
$2.04 million $50,925
Apr 30, 10 PM $0.00061
+1.15%
$2.06 million $51,240
Apr 30, 9 PM $0.000611
+0.95%
$2.06 million $51,978
Apr 30, 8 PM $0.000605
-0.24%
$2.04 million $52,433
Apr 30, 7 PM $0.000607
+0.83%
$2.05 million $53,822
Apr 30, 6 PM $0.000607
-0.40%
$2.05 million $53,200
Apr 30, 5 PM $0.00061
+1.35%
$2.06 million $54,609