cPen Historical Data

CPEN
Download
Date Close Price change Market cap Trading volume
Sep 7 $0.00125
-21.25%
$4.44 million $6
Aug 31 $0.00161
+18.18%
$5.45 million $31
Aug 24 $0.00127
+36.04%
$4.31 million $0
Aug 17 $0.00117
+6.88Q%
$-- $0
Aug 10 $0.000395
--%
$-- $35
Aug 3 $0
-100.00%
$-- $0
Jul 27 $0.000603
+16.01%
$2.04 million $13,925
Jul 20 $0.00052
-41.05%
$1.76 million $15,248
Jul 13 $0.000882
+12.74%
$2.98 million $9,422
Jul 6 $0.000782
-10.98%
$2.64 million $18,943
Jun 29 $0.000879
+17.63%
$2.97 million $79,621
Jun 22 $0.000739
+3.98%
$2.53 million $62,127
Jun 15 $0.000709
+1.75%
$2.36 million $68,587
Jun 8 $0.000682
-2.40%
$2.34 million $68,699
Jun 1 $0.000695
-10.59%
$2.36 million $68,442
May 25 $0.000796
+28.47%
$2.63 million $65,896
May 18 $0.000623
-3.55%
$2.11 million $67,878
May 11 $0.00063
-1.10%
$2.18 million $66,251
May 4 $0.00059
-0.58%
$2.16 million $68,148
Apr 27 $0.000585
+3.85%
$2 million $17,085
Apr 20 $0.000555
+1.02%
$1.88 million $315,804
Apr 13 $0.00058
-3.00%
$1.86 million $349,944
Apr 6 $0.00063
-0.94%
$2.02 million $333,214
Mar 30 $0.000625
-3.48%
$2.15 million $336,176
Mar 23 $0.000665
-4.10%
$2.22 million $331,343
Mar 16 $0.000693
-7.66%
$2.34 million $401,334
Mar 9 $0.000756
+13.08%
$2.55 million $410,334
Mar 2 $0.000683
+10.76%
$2.26 million $334,312
Feb 23 $0.00062
+6.75%
$2.1 million $391,150
Feb 16 $0.00055
-3.32%
$1.93 million $338,186
Feb 9 $0.000581
+6.16%
$1.91 million $340,498
Feb 2 $0.000551
-13.01%
$1.85 million $323,641
Jan 26 $0.000629
-12.18%
$2.11 million $311,274
Jan 19 $0.000706
-4.40%
$2.37 million $340,225
Jan 12 $0.000741
-3.55%
$2.47 million $336,274
Jan 5 $0.00078
-22.49%
$2.61 million $342,255
Dec 29 $0.00101
+24.70%
$3.41 million $376,679
Dec 22 $0.000674
+8.74%
$2.75 million $324,642
Dec 15 $0.000628
-8.88%
$2.11 million $338,536
Dec 8 $0.000688
+10.86%
$2.33 million $323,216
Dec 1 $0.00061
+22.13%
$2.07 million $346,969
Nov 24 $0.000499
+0.30%
$1.69 million $330,019
Nov 17 $0.0005
+9.19%
$1.69 million $337,558
Nov 10 $0.000449
-2.54%
$1.53 million $332,968
Nov 3 $0.000453
-8.15%
$1.55 million $320,159
Oct 27 $0.000492
+0.52%
$1.64 million $352,393
Oct 20 $0.00049
+4.81%
$1.66 million $336,002
Oct 13 $0.000471
-6.56%
$1.58 million $328,141
Oct 6 $0.000505
+0.49%
$1.7 million $328,109
Sep 29 $0.000505
+22.24%
$1.7 million $318,285
Download