cPen Historical Data

CPEN Page 7
Download
Date Close Price change Market cap Trading volume
May 28, 6 PM $ 0.000619
-1.11%
$ 2.09 million $ 57,715
May 28, 5 PM $ 0.000635
+0.90%
$ 2.15 million $ 57,968
May 28, 4 PM $ 0.000631
-0.58%
$ 2.13 million $ 57,876
May 28, 3 PM $ 0.00062
-2.00%
$ 2.1 million $ 58,158
May 28, 2 PM $ 0.000633
+0.83%
$ 2.14 million $ 58,468
May 28, 1 PM $ 0.000618
-2.25%
$ 2.09 million $ 57,706
May 28, 12 PM $ 0.000634
+1.74%
$ 2.14 million $ 58,388
May 28, 11 AM $ 0.000622
+0.78%
$ 2.1 million $ 56,873
May 28, 10 AM $ 0.00062
-2.09%
$ 2.1 million $ 55,648
May 28, 9 AM $ 0.000629
-0.14%
$ 2.13 million $ 56,856
May 28, 8 AM $ 0.000617
-1.02%
$ 2.09 million $ 56,631
May 28, 7 AM $ 0.000631
-0.64%
$ 2.13 million $ 55,410
May 28, 6 AM $ 0.000634
+0.48%
$ 2.14 million $ 56,108
May 28, 5 AM $ 0.00063
-0.66%
$ 2.13 million $ 55,923
May 28, 4 AM $ 0.000634
+0.46%
$ 2.14 million $ 56,379
May 28, 3 AM $ 0.000625
-1.01%
$ 2.11 million $ 54,929
May 28, 2 AM $ 0.000618
-2.35%
$ 2.09 million $ 54,677
May 28, 1 AM $ 0.000629
-0.42%
$ 2.13 million $ 55,511
May 28, 12 AM $ 0.000632
+1.68%
$ 2.14 million $ 54,100
May 27, 11 PM $ 0.000632
+1.35%
$ 2.14 million $ 52,740
May 27, 10 PM $ 0.000627
-0.59%
$ 2.12 million $ 53,256
May 27, 9 PM $ 0.000622
-1.72%
$ 2.1 million $ 52,715
May 27, 8 PM $ 0.000624
-1.91%
$ 2.11 million $ 52,923
May 27, 7 PM $ 0.000628
-0.55%
$ 2.12 million $ 53,492
May 27, 6 PM $ 0.00062
-1.41%
$ 2.1 million $ 51,520
May 27, 5 PM $ 0.000632
+1.28%
$ 2.14 million $ 53,163
May 27, 4 PM $ 0.000619
+0.04%
$ 2.09 million $ 53,286
May 27, 3 PM $ 0.000634
+2.70%
$ 2.14 million $ 53,158
May 27, 2 PM $ 0.000622
-1.23%
$ 2.1 million $ 52,501
May 27, 1 PM $ 0.000623
+0.69%
$ 2.11 million $ 53,861
May 27, 12 PM $ 0.000625
-0.12%
$ 2.11 million $ 52,762
May 27, 11 AM $ 0.000625
-0.24%
$ 2.11 million $ 53,688
May 27, 10 AM $ 0.000619
-1.24%
$ 2.09 million $ 53,475
May 27, 9 AM $ 0.000635
+1.31%
$ 2.14 million $ 53,522
May 27, 8 AM $ 0.000634
+1.25%
$ 2.14 million $ 52,777
May 27, 7 AM $ 0.000628
-0.54%
$ 2.12 million $ 52,510
May 27, 6 AM $ 0.000635
+0.48%
$ 2.15 million $ 53,764
May 27, 5 AM $ 0.000632
+0.72%
$ 2.13 million $ 53,885
May 27, 4 AM $ 0.000627
-1.19%
$ 2.12 million $ 53,400
May 27, 3 AM $ 0.000623
+0.25%
$ 2.11 million $ 55,434
May 27, 2 AM $ 0.00063
-0.02%
$ 2.13 million $ 54,874
May 27, 1 AM $ 0.000634
+2.59%
$ 2.14 million $ 56,059
May 27, 12 AM $ 0.00062
-1.45%
$ 2.09 million $ 54,598
May 26, 11 PM $ 0.000631
-0.13%
$ 2.13 million $ 56,823
May 26, 10 PM $ 0.000631
+0.12%
$ 2.13 million $ 56,700
May 26, 9 PM $ 0.00063
-0.49%
$ 2.13 million $ 56,148
May 26, 8 PM $ 0.000617
-1.88%
$ 2.08 million $ 55,909
May 26, 7 PM $ 0.00062
-0.31%
$ 2.09 million $ 55,519
May 26, 6 PM $ 0.000624
+0.08%
$ 2.11 million $ 55,089
May 26, 5 PM $ 0.00063
+0.60%
$ 2.13 million $ 54,889