cPen Historical Data

CPEN Page 7
Download
Date Close Price change Market cap Trading volume
Aug 29, 2025 $ 0.000401
-5.88%
$ 1.36 million $ 54,124
Aug 28, 2025 $ 0.000434
+5.58%
$ 1.47 million $ 54,430
Aug 27, 2025 $ 0.000407
+8.93%
$ 1.36 million $ 54,186
Aug 26, 2025 $ 0.000375
-5.78%
$ 1.29 million $ 51,983
Aug 25, 2025 $ 0.000398
-3.96%
$ 1.34 million $ 55,312
Aug 24, 2025 $ 0.000414
+0.12%
$ 1.37 million $ 47,560
Aug 23, 2025 $ 0.00041
-0.96%
$ 1.38 million $ 51,890
Aug 22, 2025 $ 0.000413
+9.09%
$ 1.39 million $ 63,378
Aug 21, 2025 $ 0.000381
-1.91%
$ 1.28 million $ 53,718
Aug 20, 2025 $ 0.000405
-0.74%
$ 1.34 million $ 47,746
Aug 19, 2025 $ 0.000401
-5.82%
$ 1.35 million $ 48,525
Aug 18, 2025 $ 0.000426
+0.37%
$ 1.44 million $ 53,371
Aug 17, 2025 $ 0.000424
-0.94%
$ 1.43 million $ 57,333
Aug 16, 2025 $ 0.000428
-2.90%
$ 1.45 million $ 52,183
Aug 15, 2025 $ 0.000438
-1.24%
$ 1.48 million $ 55,549
Aug 14, 2025 $ 0.000434
+1.24%
$ 1.49 million $ 51,648
Aug 13, 2025 $ 0.000428
+7.52%
$ 1.45 million $ 60,552
Aug 12, 2025 $ 0.000401
-0.14%
$ 1.36 million $ 51,764
Aug 11, 2025 $ 0.000402
-1.49%
$ 1.36 million $ 49,942
Aug 10, 2025 $ 0.000399
-2.60%
$ 1.35 million $ 49,381
Aug 9, 2025 $ 0.000406
+1.69%
$ 1.37 million $ 57,422
Aug 8, 2025 $ 0.000399
-2.35%
$ 1.35 million $ 53,558
Aug 7, 2025 $ 0.000409
+9.67%
$ 1.38 million $ 52,118
Aug 6, 2025 $ 0.000382
+2.01%
$ 1.29 million $ 52,897
Aug 5, 2025 $ 0.000381
+0.63%
$ 1.29 million $ 53,251
Aug 4, 2025 $ 0.000378
-2.68%
$ 1.28 million $ 49,204
Aug 3, 2025 $ 0.000389
+1.55%
$ 1.31 million $ 51,158
Aug 2, 2025 $ 0.000386
+1.11%
$ 1.29 million $ 55,496
Aug 1, 2025 $ 0.000387
-3.77%
$ 1.29 million $ 50,765
Jul 31, 2025 $ 0.0004
-0.08%
$ 1.35 million $ 52,915
Jul 30, 2025 $ 0.000394
-12.67%
$ 1.33 million $ 47,896
Jul 29, 2025 $ 0.000451
+9.11%
$ 1.52 million $ 35
Jul 28, 2025 $ 0.000421
+0.84%
$ 1.42 million $ 55,603
Jul 27, 2025 $ 0.000408
-8.18%
$ 1.38 million $ 53,436
Jul 26, 2025 $ 0.000445
-3.87%
$ 1.5 million $ 55,986
Jul 25, 2025 $ 0.000463
-0.57%
$ 1.56 million $ 54,974
Jul 24, 2025 $ 0.000465
-0.33%
$ 1.57 million $ 55,819
Jul 23, 2025 $ 0.000467
-5.68%
$ 1.58 million $ 51,847
Jul 22, 2025 $ 0.000495
-2.71%
$ 1.67 million $ 55,334
Jul 21, 2025 $ 0.00051
-1.11%
$ 1.72 million $ 55,802
Jul 20, 2025 $ 0.000503
-0.12%
$ 1.7 million $ 55,075
Jul 19, 2025 $ 0.000505
-1.52%
$ 1.71 million $ 51,197
Jul 18, 2025 $ 0.000513
+0.78%
$ 1.73 million $ 60,865
Jul 17, 2025 $ 0.000509
-14.35%
$ 1.72 million $ 55,788
Jul 16, 2025 $ 0.000594
-2.58%
$ 2.01 million $ 65,047
Jul 15, 2025 $ 0.00061
+24.76%
$ 2.06 million $ 18,229
Jul 14, 2025 $ 0.000489
+5.49%
$ 1.65 million $ 5,658
Jul 13, 2025 $ 0.000439
+6.19%
$ 1.48 million $ 3,418
Jul 12, 2025 $ 0.000413
+14.30%
$ 1.4 million $ 2,625
Jul 11, 2025 $ 0.000357
+5.87%
$ 1.21 million $ 49,898