cPen Historical Data

CPEN
Download
Date Close Price change Market cap Trading volume
Today $ 0.000734
+0.00%
$ 2.49 million $ 56,946
Yesterday $ 0.000734
-2.19%
$ 2.48 million $ 54,939
Jun 23, 2026 $ 0.000737
+0.37%
$ 2.49 million $ 56,743
Jun 22, 2026 $ 0.000741
+4.25%
$ 2.5 million $ 54,177
Jun 21, 2026 $ 0.000698
-1.76%
$ 2.36 million $ 55,599
Jun 20, 2026 $ 0.000709
+1.78%
$ 2.4 million $ 52,522
Jun 19, 2026 $ 0.000709
+0.61%
$ 2.4 million $ 60,790
Jun 18, 2026 $ 0.000704
+0.01%
$ 2.38 million $ 54,055
Jun 17, 2026 $ 0.000705
-1.23%
$ 2.38 million $ 60,874
Jun 16, 2026 $ 0.000714
+1.01%
$ 2.41 million $ 58,968
Jun 15, 2026 $ 0.000701
+0.56%
$ 2.37 million $ 54,922
Jun 14, 2026 $ 0.000693
+0.74%
$ 2.35 million $ 56,508
Jun 13, 2026 $ 0.000682
-2.19%
$ 2.32 million $ 55,457
Jun 12, 2026 $ 0.000682
-0.58%
$ 2.3 million $ 59,221
Jun 11, 2026 $ 0.000685
-1.75%
$ 2.31 million $ 57,089
Jun 10, 2026 $ 0.000688
-1.69%
$ 2.33 million $ 55,654
Jun 9, 2026 $ 0.000693
-0.74%
$ 2.34 million $ 57,889
Jun 8, 2026 $ 0.000702
+0.44%
$ 2.37 million $ 58,200
Jun 7, 2026 $ 0.000699
-0.43%
$ 2.36 million $ 58,805
Jun 6, 2026 $ 0.000695
+0.33%
$ 2.35 million $ 56,848
Jun 5, 2026 $ 0.000686
-2.54%
$ 2.32 million $ 57,065
Jun 4, 2026 $ 0.000704
-3.71%
$ 2.38 million $ 59,119
Jun 3, 2026 $ 0.000736
-1.53%
$ 2.49 million $ 54,360
Jun 2, 2026 $ 0.00075
-2.24%
$ 2.54 million $ 58,629
Jun 1, 2026 $ 0.000759
-2.45%
$ 2.56 million $ 56,406
May 31, 2026 $ 0.00078
-2.11%
$ 2.63 million $ 59,837
May 30, 2026 $ 0.000796
+28.60%
$ 2.69 million $ 59,297
May 29, 2026 $ 0.000627
-1.18%
$ 2.12 million $ 56,499
May 28, 2026 $ 0.000634
+2.02%
$ 2.14 million $ 55,563
May 27, 2026 $ 0.000632
+0.55%
$ 2.1 million $ 52,740
May 26, 2026 $ 0.000631
+1.72%
$ 2.13 million $ 56,823
May 25, 2026 $ 0.000625
+0.85%
$ 2.11 million $ 60,551
May 24, 2026 $ 0.000625
-0.28%
$ 2.09 million $ 55,098
May 23, 2026 $ 0.000623
+0.92%
$ 2.12 million $ 58,917
May 22, 2026 $ 0.000626
-0.40%
$ 2.09 million $ 54,710
May 21, 2026 $ 0.000634
+1.55%
$ 2.14 million $ 53,581
May 20, 2026 $ 0.000617
-1.60%
$ 2.09 million $ 57,979
May 19, 2026 $ 0.000623
-0.25%
$ 2.12 million $ 57,748
May 18, 2026 $ 0.000627
-2.97%
$ 2.11 million $ 57,303
May 17, 2026 $ 0.000646
+2.63%
$ 2.18 million $ 55,516
May 16, 2026 $ 0.00063
-1.82%
$ 2.13 million $ 52,107
May 15, 2026 $ 0.000642
-1.04%
$ 2.17 million $ 54,445
May 14, 2026 $ 0.000648
+1.38%
$ 2.19 million $ 56,807
May 13, 2026 $ 0.000647
+0.50%
$ 2.19 million $ 52,533
May 12, 2026 $ 0.000643
-0.64%
$ 2.17 million $ 55,088
May 11, 2026 $ 0.000642
+0.76%
$ 2.17 million $ 54,868
May 10, 2026 $ 0.000639
+8.67%
$ 2.16 million $ 63,362
May 9, 2026 $ 0.00059
+0.80%
$ 1.99 million $ 55,035
May 8, 2026 $ 0.000584
+0.89%
$ 1.97 million $ 59,220
May 7, 2026 $ 0.000579
-0.30%
$ 1.96 million $ 55,966
Download