cPen Historical Data

CPEN
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 0.00058
-3.00%
$ 1.86 million $ 349,944
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
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
Download