cPen Historical Data

CPEN Page 7
Download
Date Close Price change Market cap Trading volume
Jun 26, 2025 $ 0.00036
-0.97%
$ 1.22 million $ 51,624
Jun 25, 2025 $ 0.000364
+22.30%
$ 1.23 million $ 60,111
Jun 24, 2025 $ 0.000301
+9.99%
$ 1.02 million $ 78,704
Jun 23, 2025 $ 0.00027
+1.24%
$ 913,525 $ 139,410
Jun 22, 2025 $ 0.000267
-1.59%
$ 900,970 $ 129,861
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