cPen Historical Data

CPEN
Download
Date Close Price change Market cap Trading volume
Today $ 0.000697
+0.00%
$ 2.34 million $ 56,621
Yesterday $ 0.000693
-0.74%
$ 2.34 million $ 57,889
Jun 8, 2026 $ 0.000702
+0.44%
$ 2.37 million $ 58,200
Jun 7, 2026 $ 0.000699
-0.43%
$ 2.36 million $ 58,805
Jun 6, 2026 $ 0.000695
+0.33%
$ 2.35 million $ 56,848
Jun 5, 2026 $ 0.000686
-2.54%
$ 2.32 million $ 57,065
Jun 4, 2026 $ 0.000704
-3.71%
$ 2.38 million $ 59,119
Jun 3, 2026 $ 0.000736
-1.53%
$ 2.49 million $ 54,360
Jun 2, 2026 $ 0.00075
-2.24%
$ 2.54 million $ 58,629
Jun 1, 2026 $ 0.000759
-2.45%
$ 2.56 million $ 56,406
May 31, 2026 $ 0.00078
-2.11%
$ 2.63 million $ 59,837
May 30, 2026 $ 0.000796
+28.60%
$ 2.69 million $ 59,297
May 29, 2026 $ 0.000627
-1.18%
$ 2.12 million $ 56,499
May 28, 2026 $ 0.000634
+2.02%
$ 2.14 million $ 55,563
May 27, 2026 $ 0.000632
+0.55%
$ 2.1 million $ 52,740
May 26, 2026 $ 0.000631
+1.72%
$ 2.13 million $ 56,823
May 25, 2026 $ 0.000625
+0.85%
$ 2.11 million $ 60,551
May 24, 2026 $ 0.000625
-0.28%
$ 2.09 million $ 55,098
May 23, 2026 $ 0.000623
+0.92%
$ 2.12 million $ 58,917
May 22, 2026 $ 0.000626
-0.40%
$ 2.09 million $ 54,710
May 21, 2026 $ 0.000634
+1.55%
$ 2.14 million $ 53,581
May 20, 2026 $ 0.000617
-1.60%
$ 2.09 million $ 57,979
May 19, 2026 $ 0.000623
-0.25%
$ 2.12 million $ 57,748
May 18, 2026 $ 0.000627
-2.97%
$ 2.11 million $ 57,303
May 17, 2026 $ 0.000646
+2.63%
$ 2.18 million $ 55,516
May 16, 2026 $ 0.00063
-1.82%
$ 2.13 million $ 52,107
May 15, 2026 $ 0.000642
-1.04%
$ 2.17 million $ 54,445
May 14, 2026 $ 0.000648
+1.38%
$ 2.19 million $ 56,807
May 13, 2026 $ 0.000647
+0.50%
$ 2.19 million $ 52,533
May 12, 2026 $ 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
Download