GoPlus Security Historical Data

GPS Page 6
Download
Date Close Price change Market cap Trading volume
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
Sep 25, 2025 $ 0.0102
-10.08%
$ 8.14 million $ 5.75 million
Sep 24, 2025 $ 0.0113
+1.99%
$ 9.03 million $ 5.68 million
Sep 23, 2025 $ 0.0112
+0.90%
$ 8.89 million $ 6.02 million
Sep 22, 2025 $ 0.011
-14.26%
$ 8.85 million $ 11.17 million
Sep 21, 2025 $ 0.0129
+2.02%
$ 10.28 million $ 6.26 million
Sep 20, 2025 $ 0.0128
+2.41%
$ 10.12 million $ 5.67 million
Sep 19, 2025 $ 0.0125
-7.17%
$ 9.97 million $ 6.33 million
Sep 18, 2025 $ 0.0135
-0.49%
$ 10.8 million $ 6.87 million
Sep 17, 2025 $ 0.0136
+1.42%
$ 10.85 million $ 8.3 million
Sep 16, 2025 $ 0.0137
+2.40%
$ 10.75 million $ 8.75 million
Sep 15, 2025 $ 0.0134
-8.78%
$ 10.67 million $ 13.19 million
Sep 14, 2025 $ 0.0147
-6.46%
$ 11.69 million $ 51.76 million
Sep 13, 2025 $ 0.0158
+14.76%
$ 12.65 million $ 38.7 million
Sep 12, 2025 $ 0.0137
+6.80%
$ 10.99 million $ 29.05 million
Sep 11, 2025 $ 0.0129
+0.72%
$ 10.29 million $ 12.18 million
Sep 10, 2025 $ 0.0128
-4.23%
$ 10.21 million $ 26.61 million
Sep 9, 2025 $ 0.0133
-13.76%
$ 10.67 million $ 25.77 million
Sep 8, 2025 $ 0.0155
-10.03%
$ 12.37 million $ 116.83 million
Sep 7, 2025 $ 0.0172
+41.41%
$ 13.74 million $ 105.99 million
Sep 6, 2025 $ 0.0121
+13.90%
$ 9.71 million $ 48.03 million
Sep 5, 2025 $ 0.0107
+8.96%
$ 8.53 million $ 15.51 million
Sep 4, 2025 $ 0.00988
+4.57%
$ 7.82 million $ 26.97 million
Sep 3, 2025 $ 0.00946
-4.02%
$ 7.56 million $ 5.97 million
Sep 2, 2025 $ 0.00996
+0.95%
$ 7.88 million $ 4.51 million
Sep 1, 2025 $ 0.00987
-6.48%
$ 7.9 million $ 5.6 million
Aug 31, 2025 $ 0.0108
-2.23%
$ 8.44 million $ 4.63 million
Aug 30, 2025 $ 0.011
-1.80%
$ 8.82 million $ 4.16 million
Aug 29, 2025 $ 0.0112
+0.45%
$ 8.96 million $ 11.88 million
Aug 28, 2025 $ 0.0112
+1.58%
$ 8.92 million $ 9.79 million
Aug 27, 2025 $ 0.0109
+1.31%
$ 8.78 million $ 5.62 million
Aug 26, 2025 $ 0.0109
-1.83%
$ 8.63 million $ 7.86 million
Aug 25, 2025 $ 0.0112
-10.77%
$ 8.88 million $ 22.14 million
Aug 24, 2025 $ 0.0125
-2.32%
$ 10.01 million $ 3.52 million
Aug 23, 2025 $ 0.0129
-1.80%
$ 10.28 million $ 3.01 million
Aug 22, 2025 $ 0.0131
+5.92%
$ 10.47 million $ 5.08 million
Aug 21, 2025 $ 0.0125
-3.14%
$ 9.9 million $ 3.74 million
Aug 20, 2025 $ 0.0129
+0.33%
$ 10.29 million $ 3.8 million
Aug 19, 2025 $ 0.013
-4.14%
$ 10.29 million $ 3.46 million
Aug 18, 2025 $ 0.0136
-5.95%
$ 10.89 million $ 3.37 million