cPen Historical Data

CPEN Page 8
Download
Date Close Price change Market cap Trading volume
Jul 10, 2025 $ 0.00037
+8.45%
$ 1.25 million $ 2,727
Jul 9, 2025 $ 0.000338
+0.41%
$ 1.14 million $ 47,386
Jul 8, 2025 $ 0.000336
-0.99%
$ 1.14 million $ 51,129
Jul 7, 2025 $ 0.000335
+1.07%
$ 1.13 million $ 48,418
Jul 6, 2025 $ 0.000336
-1.72%
$ 1.14 million $ 53,453
Jul 5, 2025 $ 0.000342
+2.53%
$ 1.16 million $ 49,839
Jul 4, 2025 $ 0.000333
-7.15%
$ 1.13 million $ 51,183
Jul 3, 2025 $ 0.000359
+2.49%
$ 1.21 million $ 49,807
Jul 2, 2025 $ 0.00035
-0.37%
$ 1.18 million $ 55,699
Jul 1, 2025 $ 0.000356
+0.34%
$ 1.21 million $ 47,853
Jun 30, 2025 $ 0.000351
-1.87%
$ 1.19 million $ 46,676
Jun 29, 2025 $ 0.000358
-1.43%
$ 1.21 million $ 57,016
Jun 28, 2025 $ 0.000364
+2.33%
$ 1.23 million $ 48,163
Jun 27, 2025 $ 0.000359
-0.28%
$ 1.21 million $ 50,135
Jun 26, 2025 $ 0.00036
-0.97%
$ 1.22 million $ 51,624
Jun 25, 2025 $ 0.000364
+22.30%
$ 1.23 million $ 60,111
Jun 24, 2025 $ 0.000301
+9.99%
$ 1.02 million $ 78,704
Jun 23, 2025 $ 0.00027
+1.24%
$ 913,525 $ 139,410
Jun 22, 2025 $ 0.000267
-1.59%
$ 900,970 $ 129,861
Jun 21, 2025 $ 0.000271
+5.95%
$ 915,566 $ 127,472
Jun 20, 2025 $ 0.000261
+0.85%
$ 881,031 $ 135,162
Jun 19, 2025 $ 0.00026
+8.23%
$ 880,017 $ 134,824
Jun 18, 2025 $ 0.000239
-1.69%
$ 807,358 $ 126,525
Jun 17, 2025 $ 0.000243
-2.50%
$ 821,117 $ 129,077
Jun 16, 2025 $ 0.000248
-3.04%
$ 838,800 $ 128,875
Jun 15, 2025 $ 0.00026
-4.78%
$ 877,459 $ 133,080
Jun 14, 2025 $ 0.000273
+1.41%
$ 921,541 $ 139,586
Jun 13, 2025 $ 0.000269
-6.74%
$ 908,735 $ 136,326
Jun 12, 2025 $ 0.000288
-3.32%
$ 974,388 $ 130,019
Jun 11, 2025 $ 0.000298
+1.35%
$ 1.01 million $ 131,749
Jun 10, 2025 $ 0.000294
-1.46%
$ 994,467 $ 136,308
Jun 9, 2025 $ 0.000299
-0.42%
$ 1.01 million $ 127,289
Jun 8, 2025 $ 0.000296
+0.71%
$ 999,313 $ 126,507
Jun 7, 2025 $ 0.000294
-0.17%
$ 992,249 $ 130,660
Jun 6, 2025 $ 0.000297
-0.83%
$ 1 million $ 94,846
Jun 5, 2025 $ 0.000299
-0.19%
$ 1.01 million $ 137,822
Jun 4, 2025 $ 0.000302
+2.20%
$ 1.02 million $ 130,195
Jun 3, 2025 $ 0.000297
-1.51%
$ 1 million $ 126,660
Jun 2, 2025 $ 0.000302
+5.09%
$ 1.02 million $ 137,799
Jun 1, 2025 $ 0.000291
+11.45%
$ 989,850 $ 138,030
May 31, 2025 $ 0.000264
+0.65%
$ 891,170 $ 131,035
May 30, 2025 $ 0.000261
+9.89%
$ 882,045 $ 139,337
May 29, 2025 $ 0.000236
-0.08%
$ 796,544 $ 132,061
May 28, 2025 $ 0.000239
+2.40%
$ 806,682 $ 128,070
May 27, 2025 $ 0.000234
-0.89%
$ 791,813 $ 135,455
May 26, 2025 $ 0.000235
-0.89%
$ 792,827 $ 132,338
May 25, 2025 $ 0.000235
-0.68%
$ 795,192 $ 132,961
May 24, 2025 $ 0.000234
+0.21%
$ 791,475 $ 129,965
May 23, 2025 $ 0.000237
-1.01%
$ 801,541 $ 130,060
May 22, 2025 $ 0.000243
+4.16%
$ 820,200 $ 132,830