GoPlus Security Historical Data

GPS Page 8
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