GoPlus Security Historical Data

GPS
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.00764
-0.17%
$ 6.12 million $ 11.17 million
Apr 27 $ 0.00759
+10.72%
$ 6.13 million $ 2.11 million
Apr 20 $ 0.00841
-0.94%
$ 5.49 million $ 43.45 million
Apr 13 $ 0.00875
+6.64%
$ 6.79 million $ 28.03 million
Apr 6 $ 0.00837
+16.58%
$ 6.57 million $ 23.46 million
Mar 30 $ 0.0076
-1.54%
$ 5.74 million $ 31.11 million
Mar 23 $ 0.00771
+1.29%
$ 6.18 million $ 19.04 million
Mar 16 $ 0.00761
-9.44%
$ 6.09 million $ 33 million
Mar 9 $ 0.00841
-3.03%
$ 6.72 million $ 32.31 million
Mar 2 $ 0.00875
-1.39%
$ 6.93 million $ 46.36 million
Feb 23 $ 0.00887
-30.88%
$ 7.1 million $ 120.33 million
Feb 16 $ 0.0133
+12.09%
$ 10.27 million $ 76.24 million
Feb 9 $ 0.0116
+14.18%
$ 9.53 million $ 202.75 million
Feb 2 $ 0.0103
+50.94%
$ 8.13 million $ 116.81 million
Jan 26 $ 0.00671
-16.77%
$ 5.44 million $ 41.84 million
Jan 19 $ 0.00709
+18.82%
$ 6.45 million $ 73.1 million
Jan 12 $ 0.00601
-2.71%
$ 4.78 million $ 33.43 million
Jan 5 $ 0.00641
+10.57%
$ 4.94 million $ 85.03 million
Dec 29 $ 0.00565
+15.42%
$ 4.64 million $ 25.95 million
Dec 22 $ 0.00502
+4.19%
$ 3.92 million $ 21.34 million
Dec 15 $ 0.00542
+1.13%
$ 3.86 million $ 29.57 million
Dec 8 $ 0.00569
-5.87%
$ 4.29 million $ 12.71 million
Dec 1 $ 0.00638
+0.10%
$ 4.83 million $ 25.86 million
Nov 24 $ 0.00672
+7.77%
$ 5.1 million $ 71.52 million
Nov 17 $ 0.00589
+3.47%
$ 4.99 million $ 88.14 million
Nov 10 $ 0.00611
-8.84%
$ 4.55 million $ 19.69 million
Nov 3 $ 0.00656
-10.36%
$ 5.36 million $ 48.11 million
Oct 27 $ 0.00749
-14.09%
$ 5.85 million $ 37.58 million
Oct 20 $ 0.00849
-4.73%
$ 6.97 million $ 21.37 million
Oct 13 $ 0.00873
-12.20%
$ 7.13 million $ 33.44 million
Oct 6 $ 0.00884
-27.51%
$ 7.95 million $ 90.77 million
Sep 29 $ 0.0123
+14.51%
$ 9.76 million $ 45.01 million
Sep 22 $ 0.0112
-12.96%
$ 8.58 million $ 39.34 million
Sep 15 $ 0.0128
-12.83%
$ 10.28 million $ 49.1 million
Sep 8 $ 0.0158
-8.32%
$ 11.69 million $ 249.14 million
Sep 1 $ 0.0121
+15.05%
$ 13.74 million $ 106.6 million
Aug 25 $ 0.011
-12.10%
$ 8.44 million $ 61.46 million
Aug 18 $ 0.0129
-11.12%
$ 10.01 million $ 22.46 million
Aug 11 $ 0.0145
-18.25%
$ 11.58 million $ 43.59 million
Aug 4 $ 0.0179
+0.28%
$ 14.16 million $ 31.82 million
Jul 28 $ 0.0174
-19.96%
$ 14.25 million $ 20.48 million
Jul 21 $ 0.0206
-11.32%
$ 17.34 million $ 43.55 million
Jul 14 $ 0.0237
-2.01%
$ 18.62 million $ 35.52 million
Jul 7 $ 0.0239
-3.14%
$ 19.33 million $ 36.96 million
Jun 30 $ 0.0239
-16.92%
$ 19.76 million $ 43.37 million
Jun 23 $ 0.0279
+1.94%
$ 23.05 million $ 154.63 million
Jun 16 $ 0.0266
+22.46%
$ 21.89 million $ 156.97 million
Jun 9 $ 0.0217
-15.19%
$ 17.39 million $ 73.41 million
Jun 2 $ 0.023
-3.42%
$ 20.51 million $ 47.86 million
May 26 $ 0.0238
+1.39%
$ 19.08 million $ 48.06 million
Download