GoPlus Security Historical Data

GPS Page 7
Download
Date Close Price change Market cap Trading volume
Aug 17, 2025 $ 0.0145
-0.68%
$ 11.58 million $ 3.79 million
Aug 16, 2025 $ 0.0146
+1.58%
$ 11.66 million $ 3.68 million
Aug 15, 2025 $ 0.0143
+0.10%
$ 11.48 million $ 10.46 million
Aug 14, 2025 $ 0.0143
-10.86%
$ 11.46 million $ 8.77 million
Aug 13, 2025 $ 0.016
-1.43%
$ 12.84 million $ 5.63 million
Aug 12, 2025 $ 0.0163
-0.83%
$ 13.02 million $ 6.93 million
Aug 11, 2025 $ 0.0164
-7.27%
$ 13.13 million $ 4.32 million
Aug 10, 2025 $ 0.0177
-0.90%
$ 14.16 million $ 4.65 million
Aug 9, 2025 $ 0.0179
+2.84%
$ 14.3 million $ 7.04 million
Aug 8, 2025 $ 0.0174
+3.13%
$ 13.89 million $ 4.2 million
Aug 7, 2025 $ 0.0168
-4.76%
$ 13.47 million $ 12.65 million
Aug 6, 2025 $ 0.0177
+1.65%
$ 14.14 million $ 2.01 million
Aug 5, 2025 $ 0.0174
-6.37%
$ 13.91 million $ 2.67 million
Aug 4, 2025 $ 0.0186
+4.26%
$ 14.86 million $ 3.26 million
Aug 3, 2025 $ 0.0179
+3.47%
$ 14.25 million $ 1.73 million
Aug 2, 2025 $ 0.0174
-2.96%
$ 13.81 million $ 2.4 million
Aug 1, 2025 $ 0.0177
-4.77%
$ 14.3 million $ 4.02 million
Jul 31, 2025 $ 0.0186
-5.01%
$ 14.9 million $ 2.81 million
Jul 30, 2025 $ 0.0196
+2.70%
$ 15.68 million $ 3.92 million
Jul 29, 2025 $ 0.0191
-2.71%
$ 15.27 million $ 3.63 million
Jul 28, 2025 $ 0.0196
-9.50%
$ 15.69 million $ 3.7 million
Jul 27, 2025 $ 0.0217
+5.07%
$ 17.34 million $ 4.71 million
Jul 26, 2025 $ 0.0206
+0.56%
$ 16.51 million $ 2.78 million
Jul 25, 2025 $ 0.0205
-0.10%
$ 16.42 million $ 4.67 million
Jul 24, 2025 $ 0.0205
-4.36%
$ 16.43 million $ 11.68 million
Jul 23, 2025 $ 0.0215
+0.83%
$ 17.18 million $ 10.8 million
Jul 22, 2025 $ 0.0213
-7.46%
$ 17.04 million $ 7.9 million
Jul 21, 2025 $ 0.023
-1.09%
$ 18.41 million $ 5.73 million
Jul 20, 2025 $ 0.0233
-1.69%
$ 18.62 million $ 4.59 million
Jul 19, 2025 $ 0.0237
+0.13%
$ 18.94 million $ 3.19 million
Jul 18, 2025 $ 0.0236
-4.56%
$ 18.91 million $ 7.12 million
Jul 17, 2025 $ 0.0248
+1.94%
$ 19.82 million $ 7.46 million
Jul 16, 2025 $ 0.0243
-0.08%
$ 19.44 million $ 6.69 million
Jul 15, 2025 $ 0.0243
+2.57%
$ 19.46 million $ 4.54 million
Jul 14, 2025 $ 0.0237
-1.88%
$ 18.96 million $ 6.52 million
Jul 13, 2025 $ 0.0242
+0.99%
$ 19.33 million $ 4.98 million
Jul 12, 2025 $ 0.0239
-1.07%
$ 19.14 million $ 7.74 million
Jul 11, 2025 $ 0.0242
-0.95%
$ 19.34 million $ 9.22 million
Jul 10, 2025 $ 0.0235
+1.37%
$ 18.88 million $ 5.69 million
Jul 9, 2025 $ 0.0231
+1.43%
$ 18.51 million $ 5.24 million
Jul 8, 2025 $ 0.0228
-4.29%
$ 18.25 million $ 4.88 million
Jul 7, 2025 $ 0.0238
-3.48%
$ 19.07 million $ 4.19 million
Jul 6, 2025 $ 0.0247
+3.18%
$ 19.76 million $ 4.97 million
Jul 5, 2025 $ 0.0239
-1.40%
$ 19.15 million $ 9.03 million
Jul 4, 2025 $ 0.0243
-5.62%
$ 19.42 million $ 4.4 million
Jul 3, 2025 $ 0.0257
-3.21%
$ 20.58 million $ 4.22 million
Jul 2, 2025 $ 0.0266
+3.35%
$ 21.26 million $ 4.19 million
Jul 1, 2025 $ 0.0257
-9.06%
$ 20.57 million $ 9.9 million
Jun 30, 2025 $ 0.0282
-2.03%
$ 22.59 million $ 11.63 million
Jun 29, 2025 $ 0.0288
+3.32%
$ 23.05 million $ 13.92 million