cPen Historical Data

CPEN
Download
Date Close Price change Market cap Trading volume
Today $ 0.000559
+0.00%
$ 1.89 million $ 57,444
Apr 21, 2026 $ 0.000556
-0.70%
$ 1.88 million $ 56,822
Apr 20, 2026 $ 0.00056
+1.88%
$ 1.89 million $ 56,900
Apr 19, 2026 $ 0.00055
-5.14%
$ 1.86 million $ 52,484
Apr 18, 2026 $ 0.00058
-1.15%
$ 1.96 million $ 60,550
Apr 17, 2026 $ 0.000595
+1.53%
$ 1.98 million $ 57,225
Apr 16, 2026 $ 0.000586
+1.24%
$ 1.98 million $ 57,788
Apr 15, 2026 $ 0.000579
-2.13%
$ 1.96 million $ 58,007
Apr 14, 2026 $ 0.000592
-1.29%
$ 2 million $ 57,423
Apr 13, 2026 $ 0.0006
+0.35%
$ 2.02 million $ 58,952
Apr 12, 2026 $ 0.000598
-5.18%
$ 2.06 million $ 56,462
Apr 11, 2026 $ 0.00063
-1.86%
$ 2.13 million $ 55,876
Apr 10, 2026 $ 0.000642
+0.64%
$ 2.17 million $ 53,118
Apr 9, 2026 $ 0.000638
+0.99%
$ 2.16 million $ 55,806
Apr 8, 2026 $ 0.000632
-0.81%
$ 2.14 million $ 57,776
Apr 7, 2026 $ 0.000637
+1.28%
$ 2.15 million $ 55,611
Apr 6, 2026 $ 0.000629
-1.12%
$ 2.13 million $ 55,027
Apr 5, 2026 $ 0.000636
+0.86%
$ 2.15 million $ 59,349
Apr 4, 2026 $ 0.000625
-2.73%
$ 2.11 million $ 58,605
Apr 3, 2026 $ 0.000643
+0.95%
$ 2.17 million $ 51,844
Apr 2, 2026 $ 0.000637
-4.03%
$ 2.15 million $ 55,432
Apr 1, 2026 $ 0.000663
-0.22%
$ 2.24 million $ 55,419
Mar 31, 2026 $ 0.000665
+2.27%
$ 2.25 million $ 55,300
Mar 30, 2026 $ 0.000656
+1.27%
$ 2.22 million $ 59,575
Mar 29, 2026 $ 0.000656
-2.02%
$ 2.22 million $ 53,478
Mar 28, 2026 $ 0.000665
-2.60%
$ 2.25 million $ 54,936
Mar 27, 2026 $ 0.000664
-4.07%
$ 2.24 million $ 54,722
Mar 26, 2026 $ 0.000697
-0.18%
$ 2.35 million $ 55,121
Mar 25, 2026 $ 0.000698
+0.59%
$ 2.36 million $ 56,329
Mar 24, 2026 $ 0.000694
+1.12%
$ 2.35 million $ 55,586
Mar 23, 2026 $ 0.000686
-0.98%
$ 2.32 million $ 54,648
Mar 22, 2026 $ 0.000693
-0.29%
$ 2.34 million $ 55,209
Mar 21, 2026 $ 0.000695
-0.56%
$ 2.35 million $ 61,130
Mar 20, 2026 $ 0.000683
+0.19%
$ 2.31 million $ 53,768
Mar 19, 2026 $ 0.000682
-9.38%
$ 2.3 million $ 59,864
Mar 18, 2026 $ 0.000756
-1.73%
$ 2.56 million $ 57,252
Mar 17, 2026 $ 0.000766
+1.60%
$ 2.59 million $ 58,523
Mar 16, 2026 $ 0.000754
+0.46%
$ 2.58 million $ 55,587
Mar 15, 2026 $ 0.000756
-4.02%
$ 2.55 million $ 61,635
Mar 14, 2026 $ 0.000777
-0.36%
$ 2.63 million $ 56,078
Mar 13, 2026 $ 0.000789
-1.23%
$ 2.67 million $ 58,251
Mar 12, 2026 $ 0.000799
-0.38%
$ 2.7 million $ 59,658
Mar 11, 2026 $ 0.000797
-0.25%
$ 2.69 million $ 57,551
Mar 10, 2026 $ 0.000799
+10.35%
$ 2.7 million $ 59,829
Mar 9, 2026 $ 0.000724
+8.33%
$ 2.45 million $ 57,332
Mar 8, 2026 $ 0.000668
-2.16%
$ 2.26 million $ 54,289
Mar 7, 2026 $ 0.000683
+1.44%
$ 2.31 million $ 56,605
Mar 6, 2026 $ 0.000673
+0.74%
$ 2.28 million $ 56,025
Mar 5, 2026 $ 0.000683
-0.13%
$ 2.31 million $ 59,125
Mar 4, 2026 $ 0.000684
+11.13%
$ 2.31 million $ 59,045
Download