GoPlus Security Historical Data

GPS Page 4
Download
Date Close Price change Market cap Trading volume
Nov 14, 2025 $ 0.00579
-4.58%
$ 4.59 million $ 3.28 million
Nov 13, 2025 $ 0.00602
-2.70%
$ 4.86 million $ 3.02 million
Nov 12, 2025 $ 0.00626
-1.89%
$ 4.95 million $ 2.72 million
Nov 11, 2025 $ 0.00638
-4.24%
$ 5.1 million $ 3.39 million
Nov 10, 2025 $ 0.00666
-0.61%
$ 5.33 million $ 4.61 million
Nov 9, 2025 $ 0.0067
+2.14%
$ 5.36 million $ 7.7 million
Nov 8, 2025 $ 0.00656
-0.78%
$ 5.25 million $ 4.5 million
Nov 7, 2025 $ 0.00661
+10.08%
$ 5.29 million $ 5.39 million
Nov 6, 2025 $ 0.00601
-0.79%
$ 4.8 million $ 4.43 million
Nov 5, 2025 $ 0.00605
+3.47%
$ 4.84 million $ 5.63 million
Nov 4, 2025 $ 0.00585
-3.04%
$ 4.68 million $ 19.49 million
Nov 3, 2025 $ 0.00604
-17.52%
$ 4.83 million $ 8.68 million
Nov 2, 2025 $ 0.00732
-2.31%
$ 5.85 million $ 6.34 million
Nov 1, 2025 $ 0.00749
+2.14%
$ 5.99 million $ 4.42 million
Oct 31, 2025 $ 0.00729
-1.21%
$ 5.87 million $ 4.11 million
Oct 30, 2025 $ 0.00732
-12.08%
$ 5.9 million $ 6.46 million
Oct 29, 2025 $ 0.00833
+3.50%
$ 6.66 million $ 7.01 million
Oct 28, 2025 $ 0.00804
-6.62%
$ 6.42 million $ 10.77 million
Oct 27, 2025 $ 0.00861
-1.18%
$ 6.89 million $ 4.82 million
Oct 26, 2025 $ 0.00872
+2.67%
$ 6.97 million $ 5.18 million
Oct 25, 2025 $ 0.00849
-1.32%
$ 6.79 million $ 2.59 million
Oct 24, 2025 $ 0.00854
+0.56%
$ 6.88 million $ 2.8 million
Oct 23, 2025 $ 0.00841
+2.53%
$ 6.79 million $ 3.55 million
Oct 22, 2025 $ 0.00799
-6.66%
$ 6.56 million $ 4.34 million
Oct 21, 2025 $ 0.00869
-2.80%
$ 6.85 million $ 4.47 million
Oct 20, 2025 $ 0.00896
+0.53%
$ 7.16 million $ 3.63 million
Oct 19, 2025 $ 0.00903
+3.80%
$ 7.13 million $ 3.57 million
Oct 18, 2025 $ 0.00873
+3.00%
$ 6.96 million $ 3.59 million
Oct 17, 2025 $ 0.00849
-2.10%
$ 6.78 million $ 5.91 million
Oct 16, 2025 $ 0.00857
-5.93%
$ 6.93 million $ 6.66 million
Oct 15, 2025 $ 0.00903
-9.46%
$ 7.29 million $ 6.07 million
Oct 14, 2025 $ 0.00997
-4.31%
$ 7.98 million $ 6.38 million
Oct 13, 2025 $ 0.0104
+4.77%
$ 8.33 million $ 4.83 million
Oct 12, 2025 $ 0.00994
+12.40%
$ 7.95 million $ 8.39 million
Oct 11, 2025 $ 0.00884
+10.21%
$ 7.07 million $ 8.86 million
Oct 10, 2025 $ 0.00803
-38.56%
$ 6.42 million $ 8.09 million
Oct 9, 2025 $ 0.0131
-10.87%
$ 10.48 million $ 42.24 million
Oct 8, 2025 $ 0.0147
+15.89%
$ 11.73 million $ 21.61 million
Oct 7, 2025 $ 0.0126
-1.82%
$ 10.13 million $ 5.55 million
Oct 6, 2025 $ 0.0129
+5.62%
$ 10.31 million $ 4.41 million
Oct 5, 2025 $ 0.0122
-0.68%
$ 9.76 million $ 6.41 million
Oct 4, 2025 $ 0.0123
-1.40%
$ 9.83 million $ 4.95 million
Oct 3, 2025 $ 0.0126
-1.38%
$ 9.97 million $ 6.57 million
Oct 2, 2025 $ 0.0128
+11.12%
$ 10.23 million $ 10.28 million
Oct 1, 2025 $ 0.0115
+4.01%
$ 9.21 million $ 5.72 million
Sep 30, 2025 $ 0.0111
+2.30%
$ 8.84 million $ 12.66 million
Sep 29, 2025 $ 0.0108
+0.84%
$ 8.65 million $ 4.82 million
Sep 28, 2025 $ 0.0107
-4.49%
$ 8.58 million $ 6.98 million
Sep 27, 2025 $ 0.0112
+8.17%
$ 8.94 million $ 6.66 million
Sep 26, 2025 $ 0.0103
+1.44%
$ 8.27 million $ 4.06 million