cPen Historical Data

CPEN Page 8
Download
Date Close Price change Market cap Trading volume
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
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