cPen Historical Data

CPEN Page 9
Download
Date Close Price change Market cap Trading volume
May 24, 4 PM $ 0.000619
-1.70%
$ 2.09 million $ 55,767
May 24, 3 PM $ 0.000629
+1.10%
$ 2.13 million $ 56,307
May 24, 2 PM $ 0.000619
-0.26%
$ 2.09 million $ 55,806
May 24, 1 PM $ 0.00063
-0.68%
$ 2.13 million $ 55,527
May 24, 12 PM $ 0.000633
+2.46%
$ 2.14 million $ 57,981
May 24, 11 AM $ 0.000629
+1.68%
$ 2.13 million $ 55,995
May 24, 10 AM $ 0.000622
+0.08%
$ 2.1 million $ 57,615
May 24, 9 AM $ 0.00062
-2.05%
$ 2.1 million $ 58,169
May 24, 8 AM $ 0.000618
-1.35%
$ 2.09 million $ 59,860
May 24, 7 AM $ 0.000627
+1.23%
$ 2.12 million $ 58,892
May 24, 6 AM $ 0.000624
+0.46%
$ 2.11 million $ 58,515
May 24, 5 AM $ 0.000624
+0.71%
$ 2.11 million $ 57,585
May 24, 4 AM $ 0.000622
-1.13%
$ 2.1 million $ 57,508
May 24, 3 AM $ 0.000617
-0.90%
$ 2.09 million $ 58,452
May 24, 2 AM $ 0.000629
-0.93%
$ 2.13 million $ 57,352
May 24, 1 AM $ 0.000624
-1.32%
$ 2.11 million $ 59,099
May 24, 12 AM $ 0.00062
-1.08%
$ 2.1 million $ 60,013
May 23, 11 PM $ 0.000623
-0.54%
$ 2.11 million $ 58,917
May 23, 10 PM $ 0.000632
+2.42%
$ 2.14 million $ 58,355
May 23, 9 PM $ 0.000635
+2.86%
$ 2.14 million $ 57,309
May 23, 8 PM $ 0.000618
-2.32%
$ 2.09 million $ 58,298
May 23, 7 PM $ 0.000619
-0.46%
$ 2.09 million $ 59,803
May 23, 6 PM $ 0.000628
-0.19%
$ 2.12 million $ 59,154
May 23, 5 PM $ 0.000632
+0.72%
$ 2.14 million $ 58,888
May 23, 4 PM $ 0.000628
+0.77%
$ 2.12 million $ 58,410
May 23, 3 PM $ 0.000624
-0.74%
$ 2.11 million $ 57,832
May 23, 2 PM $ 0.00062
-0.38%
$ 2.1 million $ 58,855
May 23, 1 PM $ 0.000623
-0.62%
$ 2.1 million $ 57,994
May 23, 12 PM $ 0.000627
+0.24%
$ 2.12 million $ 57,577
May 23, 11 AM $ 0.000634
+2.26%
$ 2.14 million $ 56,827
May 23, 10 AM $ 0.000617
-0.78%
$ 2.08 million $ 55,825
May 23, 9 AM $ 0.000619
+0.08%
$ 2.09 million $ 54,702
May 23, 8 AM $ 0.000616
-1.19%
$ 2.08 million $ 54,172
May 23, 7 AM $ 0.000626
-0.85%
$ 2.12 million $ 54,373
May 23, 6 AM $ 0.000623
+0.17%
$ 2.11 million $ 54,336
May 23, 5 AM $ 0.000622
-0.27%
$ 2.1 million $ 53,972
May 23, 4 AM $ 0.000624
+0.09%
$ 2.11 million $ 54,600
May 23, 3 AM $ 0.00062
-0.47%
$ 2.1 million $ 54,095
May 23, 2 AM $ 0.000623
-1.35%
$ 2.11 million $ 54,336
May 23, 1 AM $ 0.000634
-0.24%
$ 2.14 million $ 55,745
May 23, 12 AM $ 0.000623
+0.78%
$ 2.1 million $ 56,778
May 22, 11 PM $ 0.000626
+1.04%
$ 2.11 million $ 54,710
May 22, 10 PM $ 0.000624
+0.42%
$ 2.11 million $ 55,532
May 22, 9 PM $ 0.000633
+0.03%
$ 2.14 million $ 56,400
May 22, 8 PM $ 0.000617
-1.49%
$ 2.09 million $ 57,066
May 22, 7 PM $ 0.000629
+1.81%
$ 2.13 million $ 55,991
May 22, 6 PM $ 0.000618
-1.74%
$ 2.09 million $ 55,765
May 22, 5 PM $ 0.000623
-1.53%
$ 2.11 million $ 56,482
May 22, 4 PM $ 0.000632
+0.73%
$ 2.14 million $ 55,890
May 22, 3 PM $ 0.000622
-0.15%
$ 2.1 million $ 55,600