cPen Historical Data

CPEN Page 10
Download
Date Close Price change Market cap Trading volume
Jun 21, 2025 $0.000271
+5.95%
$915,566 $127,472
Jun 20, 2025 $0.000261
+0.85%
$881,031 $135,162
Jun 19, 2025 $0.00026
+8.23%
$880,017 $134,824
Jun 18, 2025 $0.000239
-1.69%
$807,358 $126,525
Jun 17, 2025 $0.000243
-2.50%
$821,117 $129,077
Jun 16, 2025 $0.000248
-3.04%
$838,800 $128,875
Jun 15, 2025 $0.00026
-4.78%
$877,459 $133,080
Jun 14, 2025 $0.000273
+1.41%
$921,541 $139,586
Jun 13, 2025 $0.000269
-6.74%
$908,735 $136,326
Jun 12, 2025 $0.000288
-3.32%
$974,388 $130,019
Jun 11, 2025 $0.000298
+1.35%
$1.01 million $131,749
Jun 10, 2025 $0.000294
-1.46%
$994,467 $136,308
Jun 9, 2025 $0.000299
-0.42%
$1.01 million $127,289
Jun 8, 2025 $0.000296
+0.71%
$999,313 $126,507
Jun 7, 2025 $0.000294
-0.17%
$992,249 $130,660
Jun 6, 2025 $0.000297
-0.83%
$1 million $94,846
Jun 5, 2025 $0.000299
-0.19%
$1.01 million $137,822
Jun 4, 2025 $0.000302
+2.20%
$1.02 million $130,195
Jun 3, 2025 $0.000297
-1.51%
$1 million $126,660
Jun 2, 2025 $0.000302
+5.09%
$1.02 million $137,799
Jun 1, 2025 $0.000291
+11.45%
$989,850 $138,030
May 31, 2025 $0.000264
+0.65%
$891,170 $131,035
May 30, 2025 $0.000261
+9.89%
$882,045 $139,337
May 29, 2025 $0.000236
-0.08%
$796,544 $132,061
May 28, 2025 $0.000239
+2.40%
$806,682 $128,070
May 27, 2025 $0.000234
-0.89%
$791,813 $135,455
May 26, 2025 $0.000235
-0.89%
$792,827 $132,338
May 25, 2025 $0.000235
-0.68%
$795,192 $132,961
May 24, 2025 $0.000234
+0.21%
$791,475 $129,965
May 23, 2025 $0.000237
-1.01%
$801,541 $130,060
May 22, 2025 $0.000243
+4.16%
$820,200 $132,830
May 21, 2025 $0.000234
-0.51%
$789,109 $122,407
May 20, 2025 $0.000233
+1.54%
$788,336 $130,861
May 19, 2025 $0.00023
-3.47%
$776,368 $127,220
May 18, 2025 $0.000238
-2.70%
$804,317 $2,844
May 17, 2025 $0.000245
+1.79%
$826,621 $2,369
May 16, 2025 $0.00024
-8.40%
$810,400 $9,815
May 15, 2025 $0.000262
+20.68%
$884,749 $8,444
May 14, 2025 $0.000215
-8.38%
$726,041 $131,768
May 13, 2025 $0.000244
-10.21%
$824,714 $120,462
May 12, 2025 $0.000265
-4.97%
$895,015 $125,819
May 11, 2025 $0.000279
+1.20%
$942,875 $142,910
May 10, 2025 $0.000276
+6.17%
$933,772 $128,375
May 9, 2025 $0.000256
-3.16%
$865,251 $123,756
May 8, 2025 $0.000264
-5.11%
$893,418 $132,267
May 7, 2025 $0.000276
+0.24%
$932,542 $130,315
May 6, 2025 $0.000279
+0.07%
$942,430 $127,347
May 5, 2025 $0.00028
-0.24%
$946,005 $135,392
May 4, 2025 $0.00028
-1.61%
$947,945 $134,367
May 3, 2025 $0.000286
-1.12%
$964,842 $125,285