GoPlus Security Historical Data

GPS Page 8
Download
Date Close Price change Market cap Trading volume
Jun 28, 2025 $ 0.0279
-2.71%
$ 22.31 million $ 14.49 million
Jun 27, 2025 $ 0.0287
+2.06%
$ 22.93 million $ 19.58 million
Jun 26, 2025 $ 0.0281
-12.13%
$ 22.47 million $ 18.22 million
Jun 25, 2025 $ 0.032
+14.52%
$ 25.57 million $ 65.54 million
Jun 24, 2025 $ 0.0279
+0.76%
$ 22.33 million $ 16.56 million
Jun 23, 2025 $ 0.0277
+1.26%
$ 22.16 million $ 20.25 million
Jun 22, 2025 $ 0.0274
+2.74%
$ 21.89 million $ 25 million
Jun 21, 2025 $ 0.0266
-6.26%
$ 21.3 million $ 30.45 million
Jun 20, 2025 $ 0.0284
+20.35%
$ 22.75 million $ 68.68 million
Jun 19, 2025 $ 0.0236
+5.81%
$ 18.9 million $ 14.44 million
Jun 18, 2025 $ 0.0223
-7.08%
$ 17.86 million $ 14.28 million
Jun 17, 2025 $ 0.024
+10.69%
$ 19.22 million $ 19.8 million
Jun 16, 2025 $ 0.0217
-0.16%
$ 17.37 million $ 9.32 million
Jun 15, 2025 $ 0.0217
+0.00%
$ 17.39 million $ 9.77 million
Jun 14, 2025 $ 0.0217
-5.82%
$ 17.39 million $ 9.03 million
Jun 13, 2025 $ 0.0231
-2.31%
$ 18.47 million $ 10.52 million
Jun 12, 2025 $ 0.0236
-11.68%
$ 18.9 million $ 9.61 million
Jun 11, 2025 $ 0.0268
-7.71%
$ 21.4 million $ 10.74 million
Jun 10, 2025 $ 0.029
-5.28%
$ 23.19 million $ 11.82 million
Jun 9, 2025 $ 0.0306
+19.37%
$ 24.48 million $ 21.69 million
Jun 8, 2025 $ 0.0256
+11.31%
$ 20.51 million $ 35.61 million
Jun 7, 2025 $ 0.023
+6.33%
$ 18.43 million $ 9.98 million
Jun 6, 2025 $ 0.0217
+3.42%
$ 17.33 million $ 8.2 million
Jun 5, 2025 $ 0.0209
-6.46%
$ 16.76 million $ 7.95 million
Jun 4, 2025 $ 0.0224
-4.91%
$ 17.91 million $ 7.59 million
Jun 3, 2025 $ 0.0235
-2.48%
$ 18.84 million $ 7.3 million
Jun 2, 2025 $ 0.0241
+1.23%
$ 19.32 million $ 6.83 million
Jun 1, 2025 $ 0.0238
+6.53%
$ 19.08 million $ 8.86 million
May 31, 2025 $ 0.0224
+9.93%
$ 17.91 million $ 8.14 million
May 30, 2025 $ 0.0204
-13.71%
$ 16.29 million $ 7.8 million
May 29, 2025 $ 0.0236
-2.49%
$ 18.86 million $ 6.62 million
May 28, 2025 $ 0.0242
+1.03%
$ 19.34 million $ 5.55 million
May 27, 2025 $ 0.0239
+2.01%
$ 19.15 million $ 5.47 million
May 26, 2025 $ 0.0235
-0.27%
$ 18.77 million $ 5.62 million
May 25, 2025 $ 0.0235
-2.14%
$ 18.82 million $ 5.92 million
May 24, 2025 $ 0.024
+2.17%
$ 19.23 million $ 5.9 million
May 23, 2025 $ 0.0235
-10.10%
$ 18.82 million $ 7.2 million
May 22, 2025 $ 0.0262
+9.39%
$ 20.94 million $ 7.68 million
May 21, 2025 $ 0.0239
+2.11%
$ 19.14 million $ 6.27 million
May 20, 2025 $ 0.0234
+1.96%
$ 18.74 million $ 5.72 million
May 19, 2025 $ 0.023
-0.59%
$ 18.38 million $ 5.95 million
May 18, 2025 $ 0.0231
+3.31%
$ 18.48 million $ 6.36 million
May 17, 2025 $ 0.0224
-3.43%
$ 17.88 million $ 6.02 million
May 16, 2025 $ 0.0231
+0.39%
$ 18.52 million $ 5.56 million
May 15, 2025 $ 0.0231
-7.85%
$ 18.46 million $ 5.74 million
May 14, 2025 $ 0.025
-5.53%
$ 20.03 million $ 6.2 million
May 13, 2025 $ 0.0265
+6.70%
$ 21.21 million $ 6.95 million
May 12, 2025 $ 0.0248
-0.52%
$ 19.87 million $ 9.46 million
May 11, 2025 $ 0.025
-1.87%
$ 19.98 million $ 6.7 million
May 10, 2025 $ 0.0254
+4.97%
$ 20.35 million $ 7.71 million