GoPlus Security Historical Data

GPS Page 11
Download
Date Close Price change Market cap Trading volume
Apr 28, 2025 $0.021
+0.97%
$16.77 million $6.45 million
Apr 27, 2025 $0.0208
-6.83%
$16.61 million $7.77 million
Apr 26, 2025 $0.0223
-0.76%
$17.82 million $11.16 million
Apr 25, 2025 $0.0225
+5.59%
$17.96 million $17.24 million
Apr 24, 2025 $0.0213
+8.38%
$17.01 million $21.79 million
Apr 23, 2025 $0.0196
+5.02%
$15.69 million $8.21 million
Apr 22, 2025 $0.0187
+6.47%
$14.94 million $7.73 million
Apr 21, 2025 $0.0175
-6.45%
$14.04 million $10.75 million
Apr 20, 2025 $0.0188
+12.56%
$15 million $17.34 million
Apr 19, 2025 $0.0167
+6.91%
$13.33 million $6.01 million
Apr 18, 2025 $0.0156
-4.34%
$12.47 million $5.67 million
Apr 17, 2025 $0.0163
-6.64%
$13.03 million $7.82 million
Apr 16, 2025 $0.0174
+2.13%
$13.95 million $8.78 million
Apr 15, 2025 $0.0171
-1.91%
$13.66 million $8.82 million
Apr 14, 2025 $0.0174
-1.32%
$13.93 million $14.83 million
Apr 13, 2025 $0.0176
-19.95%
$14.11 million $11.18 million
Apr 12, 2025 $0.022
+5.07%
$17.63 million $7.56 million
Apr 11, 2025 $0.021
+1.72%
$16.77 million $8.98 million
Apr 10, 2025 $0.0206
-11.62%
$16.48 million $13.32 million
Apr 9, 2025 $0.0233
+11.53%
$18.64 million $13.38 million
Apr 8, 2025 $0.0209
-2.46%
$16.72 million $11.28 million
Apr 7, 2025 $0.0214
+2.83%
$17.14 million $16.49 million
Apr 6, 2025 $0.0208
-9.88%
$16.66 million $11.69 million
Apr 5, 2025 $0.0231
+0.10%
$18.48 million $8.33 million
Apr 4, 2025 $0.0231
+1.19%
$18.46 million $13.88 million
Apr 3, 2025 $0.0228
-2.76%
$18.25 million $10.77 million
Apr 2, 2025 $0.0235
-7.89%
$18.77 million $16.77 million
Apr 1, 2025 $0.0255
-0.05%
$20.37 million $11.12 million
Mar 31, 2025 $0.0255
-4.22%
$20.38 million $11.05 million
Mar 30, 2025 $0.0266
+1.20%
$21.26 million $13 million
Mar 29, 2025 $0.0263
-11.59%
$21.01 million $18.1 million
Mar 28, 2025 $0.0297
-3.84%
$23.74 million $14.61 million
Mar 27, 2025 $0.0308
+2.65%
$24.66 million $10.44 million
Mar 26, 2025 $0.03
-7.80%
$24.03 million $15.16 million
Mar 25, 2025 $0.0326
-3.14%
$26.06 million $12.8 million
Mar 24, 2025 $0.0336
+0.23%
$26.88 million $17.48 million
Mar 23, 2025 $0.0335
+7.32%
$26.82 million $30.02 million
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