cPen Historical Data

CPEN Page 11
Download
Date Close Price change Market cap Trading volume
May 2, 2025 $0.000291
-8.18%
$983,091 $7,059
May 1, 2025 $0.000317
+4.11%
$1.07 million $8,410
Apr 30, 2025 $0.0003
-11.16%
$1.01 million $122,413
Apr 29, 2025 $0.000292
-13.19%
$985,457 $127,850
Apr 28, 2025 $0.000332
-2.06%
$1.12 million $129,605
Apr 27, 2025 $0.000341
+0.15%
$1.15 million $136,259
Apr 26, 2025 $0.000333
-9.55%
$1.13 million $120,441
Apr 25, 2025 $0.000367
+2.37%
$1.24 million $130,488
Apr 24, 2025 $0.000359
-10.43%
$1.21 million $141,260
Apr 23, 2025 $0.000401
+1.06%
$1.35 million $12,741
Apr 22, 2025 $0.000397
-4.29%
$1.34 million $148,419
Apr 21, 2025 $0.000414
+7.40%
$1.4 million $143,463
Apr 20, 2025 $0.000388
-4.53%
$1.31 million $131,593
Apr 19, 2025 $0.000406
-14.45%
$1.37 million $137,327
Apr 18, 2025 $0.000475
+4.23%
$1.61 million $153,712
Apr 17, 2025 $0.000423
-9.15%
$1.43 million $172,283
Apr 16, 2025 $0.00047
-18.97%
$1.59 million $87,132
Apr 15, 2025 $0.00058
-8.37%
$1.96 million $240,694
Apr 14, 2025 $0.000632
+7.01%
$2.14 million $119,729
Apr 13, 2025 $0.000645
+40.24%
$2.18 million $99,575
Apr 12, 2025 $0.00047
-28.08%
$1.59 million $144,526
Apr 11, 2025 $0.000685
-19.64%
$2.31 million $229,471
Download