GoPlus Security Historical Data

GPS Page 10
Download
Date Close Price change Market cap Trading volume
Mar 22, 2025 $ 0.0312
+2.31%
$ 24.99 million $ 17.68 million
Mar 21, 2025 $ 0.0305
-5.34%
$ 24.39 million $ 26.66 million
Mar 20, 2025 $ 0.0322
-4.51%
$ 25.77 million $ 12.67 million
Mar 19, 2025 $ 0.0337
-2.45%
$ 26.99 million $ 15.9 million
Mar 18, 2025 $ 0.0346
-9.31%
$ 27.67 million $ 18.69 million
Mar 17, 2025 $ 0.0381
+2.65%
$ 30.51 million $ 26.43 million
Mar 16, 2025 $ 0.0371
-8.87%
$ 29.72 million $ 31.27 million
Mar 15, 2025 $ 0.0408
+10.31%
$ 32.61 million $ 63.04 million
Mar 14, 2025 $ 0.0389
+13.37%
$ 31.12 million $ 25.22 million
Mar 13, 2025 $ 0.0343
-0.81%
$ 27.46 million $ 27.41 million
Mar 12, 2025 $ 0.0346
-5.79%
$ 27.68 million $ 32.92 million
Mar 11, 2025 $ 0.0367
-2.16%
$ 29.38 million $ 32.22 million
Mar 10, 2025 $ 0.0375
-6.82%
$ 30.03 million $ 52.03 million
Mar 9, 2025 $ 0.0403
-10.94%
$ 32.23 million $ 57.87 million
Mar 8, 2025 $ 0.0453
-16.20%
$ 36.23 million $ 50.26 million
Mar 7, 2025 $ 0.054
+7.08%
$ 43.24 million $ 193.59 million
Mar 6, 2025 $ 0.0505
-17.79%
$ 40.4 million $ 103.12 million
Mar 5, 2025 $ 0.0614
-10.27%
$ 49.14 million $ 60.87 million
Mar 4, 2025 $ 0.0685
-47.80%
$ 54.77 million $ 124.73 million
Mar 3, 2025 $ 0.131
-4.34%
$ 104.91 million $ 7.19 million
Mar 2, 2025 $ 0.137
+4.83%
$ 109.68 million $ 6.61 million
Mar 1, 2025 $ 0.131
+4.92%
$ 104.57 million $ 4.07 million
Feb 28, 2025 $ 0.125
-8.19%
$ 99.66 million $ 4.94 million
Feb 27, 2025 $ 0.136
-3.07%
$ 108.55 million $ 12.92 million
Feb 26, 2025 $ 0.14
+9.29%
$ 111.98 million $ 19.71 million
Feb 25, 2025 $ 0.128
-1.95%
$ 102.45 million $ 13.04 million
Feb 24, 2025 $ 0.131
-0.45%
$ 104.49 million $ 12.46 million
Feb 23, 2025 $ 0.131
+2.31%
$ 104.96 million $ 11.63 million
Feb 22, 2025 $ 0.128
+1.44%
$ 102.66 million $ 13.93 million
Feb 21, 2025 $ 0.127
-4.00%
$ 101.21 million $ 20.13 million
Feb 20, 2025 $ 0.132
+7.96%
$ 105.43 million $ 23.72 million
Feb 19, 2025 $ 0.122
+3.15%
$ 97.6 million $ 17.57 million
Feb 18, 2025 $ 0.118
-7.46%
$ 94.62 million $ 24.97 million
Feb 17, 2025 $ 0.128
-13.84%
$ 102.22 million $ 30.96 million
Feb 16, 2025 $ 0.148
-4.02%
$ 118.62 million $ 14.77 million
Feb 15, 2025 $ 0.155
-6.32%
$ 123.62 million $ 20.06 million
Feb 14, 2025 $ 0.165
-1.38%
$ 131.95 million $ 15.21 million
Feb 13, 2025 $ 0.167
-6.97%
$ 133.8 million $ 19.83 million
Feb 12, 2025 $ 0.18
+3.66%
$ 1.8 billion $ 20.95 million
Feb 11, 2025 $ 0.173
-7.04%
$ 1.73 billion $ 26.74 million
Feb 10, 2025 $ 0.187
+5.72%
$ 1.87 billion $ 23.9 million
Feb 9, 2025 $ 0.176
+2.60%
$ 1.76 billion $ 22.39 million
Feb 8, 2025 $ 0.172
+7.44%
$ 1.72 billion $ 23.93 million
Feb 7, 2025 $ 0.16
-1.76%
$ 1.6 billion $ 7.43 million
Feb 6, 2025 $ 0.163
-0.01%
$ 1.63 billion $ 25.42 million
Feb 5, 2025 $ 0.162
-3.96%
$ 1.62 billion $ 142.66 million
Feb 4, 2025 $ 0.169
-4.91%
$ 1.69 billion $ 125.21 million
Feb 3, 2025 $ 0.178
+1.97%
$ 1.78 billion $ 37.53 million
Feb 2, 2025 $ 0.175
-0.16%
$ 1.75 billion $ 34.86 million
Feb 1, 2025 $ 0.175
-11.65%
$ 1.75 billion $ 123.65 million