cPen Historical Data

CPEN
Download
Date Close Price change Market cap Trading volume
Today $ 0.00045
+0.00%
$ 1.73 million $ 7,381
Yesterday $ 0.00052
-45.36%
$ 1.76 million $ 15,447
Jul 25, 2026 $ 0.000952
+3.40%
$ 3.22 million $ 1,410
Jul 24, 2026 $ 0.00092
-0.82%
$ 3.11 million $ 1,960
Jul 23, 2026 $ 0.000928
+3.25%
$ 3.14 million $ 1,275
Jul 22, 2026 $ 0.000899
-6.83%
$ 3.04 million $ 1,593
Jul 21, 2026 $ 0.000965
+9.29%
$ 3.26 million $ 3,020
Jul 20, 2026 $ 0.000883
+0.07%
$ 2.98 million $ 964
Jul 19, 2026 $ 0.000882
-3.24%
$ 2.98 million $ 827
Jul 18, 2026 $ 0.000912
+9.34%
$ 3.08 million $ 2,112
Jul 17, 2026 $ 0.000834
-3.15%
$ 2.82 million $ 3,022
Jul 16, 2026 $ 0.000861
+2.71%
$ 2.91 million $ 1,956
Jul 15, 2026 $ 0.000838
-1.50%
$ 2.83 million $ 1,371
Jul 14, 2026 $ 0.000851
+10.28%
$ 2.88 million $ 4,256
Jul 13, 2026 $ 0.000772
-1.38%
$ 2.61 million $ 3,731
Jul 12, 2026 $ 0.000782
-4.43%
$ 2.64 million $ 1,940
Jul 11, 2026 $ 0.000819
-0.10%
$ 2.77 million $ 1,177
Jul 10, 2026 $ 0.00082
+2.94%
$ 2.77 million $ 3,450
Jul 9, 2026 $ 0.000796
-5.02%
$ 2.69 million $ 2,882
Jul 8, 2026 $ 0.000838
+6.70%
$ 2.83 million $ 2,778
Jul 7, 2026 $ 0.000786
-11.24%
$ 2.65 million $ 3,988
Jul 6, 2026 $ 0.000885
+0.70%
$ 2.99 million $ 54,869
Jul 5, 2026 $ 0.000879
+0.60%
$ 2.97 million $ 53,716
Jul 4, 2026 $ 0.000874
-0.49%
$ 2.95 million $ 57,937
Jul 3, 2026 $ 0.000878
-1.77%
$ 2.97 million $ 53,972
Jul 2, 2026 $ 0.000893
-0.26%
$ 3.02 million $ 56,875
Jul 1, 2026 $ 0.000895
+0.22%
$ 3.03 million $ 57,750
Jun 30, 2026 $ 0.000886
+21.99%
$ 2.99 million $ 59,175
Jun 29, 2026 $ 0.000726
-2.80%
$ 2.45 million $ 50,704
Jun 28, 2026 $ 0.000747
+1.23%
$ 2.53 million $ 50,293
Jun 27, 2026 $ 0.000739
-1.44%
$ 2.5 million $ 58,098
Jun 26, 2026 $ 0.000752
+1.35%
$ 2.54 million $ 50,233
Jun 25, 2026 $ 0.000731
-0.19%
$ 2.47 million $ 55,990
Jun 24, 2026 $ 0.000734
-2.19%
$ 2.48 million $ 54,939
Jun 23, 2026 $ 0.000737
+0.37%
$ 2.49 million $ 56,743
Jun 22, 2026 $ 0.000741
+4.25%
$ 2.5 million $ 54,177
Jun 21, 2026 $ 0.000698
-1.76%
$ 2.36 million $ 55,599
Jun 20, 2026 $ 0.000709
+1.78%
$ 2.4 million $ 52,522
Jun 19, 2026 $ 0.000709
+0.61%
$ 2.4 million $ 60,790
Jun 18, 2026 $ 0.000704
+0.01%
$ 2.38 million $ 54,055
Jun 17, 2026 $ 0.000705
-1.23%
$ 2.38 million $ 60,874
Jun 16, 2026 $ 0.000714
+1.01%
$ 2.41 million $ 58,968
Jun 15, 2026 $ 0.000701
+0.56%
$ 2.37 million $ 54,922
Jun 14, 2026 $ 0.000693
+0.74%
$ 2.35 million $ 56,508
Jun 13, 2026 $ 0.000682
-2.19%
$ 2.32 million $ 55,457
Jun 12, 2026 $ 0.000682
-0.58%
$ 2.3 million $ 59,221
Jun 11, 2026 $ 0.000685
-1.75%
$ 2.31 million $ 57,089
Jun 10, 2026 $ 0.000688
-1.69%
$ 2.33 million $ 55,654
Jun 9, 2026 $ 0.000693
-0.74%
$ 2.34 million $ 57,889
Jun 8, 2026 $ 0.000702
+0.44%
$ 2.37 million $ 58,200
Download