cPen Historical Data

CPEN
Download
Date Close Price change Market cap Trading volume
Today $ 0.000639
+0.00%
$ 2.19 million $ 53,568
Yesterday $ 0.000643
-0.64%
$ 2.17 million $ 55,088
May 11, 2026 $ 0.000642
+0.76%
$ 2.17 million $ 54,868
May 10, 2026 $ 0.000639
+8.67%
$ 2.16 million $ 63,362
May 9, 2026 $ 0.00059
+0.80%
$ 1.99 million $ 55,035
May 8, 2026 $ 0.000584
+0.89%
$ 1.97 million $ 59,220
May 7, 2026 $ 0.000579
-0.30%
$ 1.96 million $ 55,966
May 6, 2026 $ 0.000582
-0.23%
$ 1.97 million $ 52,955
May 5, 2026 $ 0.00058
+0.12%
$ 1.96 million $ 56,965
May 4, 2026 $ 0.00058
-2.26%
$ 1.96 million $ 57,028
May 3, 2026 $ 0.000591
+0.23%
$ 2 million $ 60,187
May 2, 2026 $ 0.000585
+1.02%
$ 1.98 million $ 57,957
May 1, 2026 $ 0.000579
-3.99%
$ 1.96 million $ 53,240
Apr 30, 2026 $ 0.000603
-2.12%
$ 2.04 million $ 50,925
Apr 29, 2026 $ 0.000607
+0.01%
$ 2.05 million $ 63,413
Apr 28, 2026 $ 0.000602
+7.93%
$ 2.05 million $ 57,895
Apr 27, 2026 $ 0.000557
-1.09%
$ 1.88 million $ 52,656
Apr 26, 2026 $ 0.000557
+0.24%
$ 1.88 million $ 58,333
Apr 25, 2026 $ 0.000555
-0.96%
$ 1.88 million $ 57,363
Apr 24, 2026 $ 0.00056
+1.56%
$ 1.89 million $ 54,687
Apr 23, 2026 $ 0.000552
-1.85%
$ 1.87 million $ 34,175
Apr 22, 2026 $ 0.000557
+0.10%
$ 1.9 million $ 55,856
Apr 21, 2026 $ 0.000556
-0.70%
$ 1.88 million $ 56,822
Apr 20, 2026 $ 0.00056
+1.88%
$ 1.89 million $ 56,900
Apr 19, 2026 $ 0.00055
-5.14%
$ 1.86 million $ 52,484
Apr 18, 2026 $ 0.00058
-1.15%
$ 1.96 million $ 60,550
Apr 17, 2026 $ 0.000595
+1.53%
$ 1.98 million $ 57,225
Apr 16, 2026 $ 0.000586
+1.24%
$ 1.98 million $ 57,788
Apr 15, 2026 $ 0.000579
-2.13%
$ 1.96 million $ 58,007
Apr 14, 2026 $ 0.000592
-1.29%
$ 2 million $ 57,423
Apr 13, 2026 $ 0.0006
+0.35%
$ 2.02 million $ 58,952
Apr 12, 2026 $ 0.000598
-5.18%
$ 2.06 million $ 56,462
Apr 11, 2026 $ 0.00063
-1.86%
$ 2.13 million $ 55,876
Apr 10, 2026 $ 0.000642
+0.64%
$ 2.17 million $ 53,118
Apr 9, 2026 $ 0.000638
+0.99%
$ 2.16 million $ 55,806
Apr 8, 2026 $ 0.000632
-0.81%
$ 2.14 million $ 57,776
Apr 7, 2026 $ 0.000637
+1.28%
$ 2.15 million $ 55,611
Apr 6, 2026 $ 0.000629
-1.12%
$ 2.13 million $ 55,027
Apr 5, 2026 $ 0.000636
+0.86%
$ 2.15 million $ 59,349
Apr 4, 2026 $ 0.000625
-2.73%
$ 2.11 million $ 58,605
Apr 3, 2026 $ 0.000643
+0.95%
$ 2.17 million $ 51,844
Apr 2, 2026 $ 0.000637
-4.03%
$ 2.15 million $ 55,432
Apr 1, 2026 $ 0.000663
-0.22%
$ 2.24 million $ 55,419
Mar 31, 2026 $ 0.000665
+2.27%
$ 2.25 million $ 55,300
Mar 30, 2026 $ 0.000656
+1.27%
$ 2.22 million $ 59,575
Mar 29, 2026 $ 0.000656
-2.02%
$ 2.22 million $ 53,478
Mar 28, 2026 $ 0.000665
-2.60%
$ 2.25 million $ 54,936
Mar 27, 2026 $ 0.000664
-4.07%
$ 2.24 million $ 54,722
Mar 26, 2026 $ 0.000697
-0.18%
$ 2.35 million $ 55,121
Mar 25, 2026 $ 0.000698
+0.59%
$ 2.36 million $ 56,329
Download