cPen Historical Data

CPEN Page 2
Download
Date Close Price change Market cap Trading volume
Sep 22 $0.000415
-12.57%
$1.39 million $324,211
Sep 15 $0.000468
+16.45%
$1.64 million $314,705
Sep 8 $0.000401
+5.54%
$1.35 million $319,667
Sep 1 $0.000384
-1.33%
$1.29 million $312,123
Aug 25 $0.000401
-3.21%
$1.33 million $321,229
Aug 18 $0.00041
-3.31%
$1.37 million $318,628
Aug 11 $0.000424
+4.00%
$1.43 million $378,971
Aug 4 $0.000406
+4.54%
$1.35 million $318,450
Jul 28 $0.000386
-7.44%
$1.31 million $262,711
Jul 21 $0.000445
-13.66%
$1.38 million $329,761
Jul 14 $0.000505
+9.05%
$1.7 million $256,783
Jul 7 $0.000413
+24.53%
$1.48 million $202,183
Jun 30 $0.000342
-4.53%
$1.14 million $301,057
Jun 23 $0.000364
+36.44%
$1.21 million $428,146
Jun 16 $0.000271
+5.84%
$900,970 $781,935
Jun 9 $0.000273
-9.07%
$877,459 $801,277
Jun 2 $0.000294
+2.07%
$999,313 $757,981
May 26 $0.000291
+22.98%
$989,850 $936,327
May 19 $0.000234
-1.60%
$795,192 $773,343
May 12 $0.000245
-12.23%
$804,317 $398,676
May 5 $0.000276
-1.53%
$942,875 $777,453
Apr 28 $0.000286
-15.81%
$947,945 $520,621
Apr 21 $0.000341
-11.53%
$1.15 million $833,070
Apr 14 $0.000406
-31.18%
$1.31 million $910,876
Apr 7 $0.00047
-44.85%
$2.18 million $373,997
Download