GoPlus Security Historical Data

GPS Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.00861
-1.18%
$ 6.89 million $ 4.82 million
Oct 26, 2025 $ 0.00872
+2.67%
$ 6.97 million $ 5.18 million
Oct 25, 2025 $ 0.00849
-1.32%
$ 6.79 million $ 2.59 million
Oct 24, 2025 $ 0.00854
+0.56%
$ 6.88 million $ 2.8 million
Oct 23, 2025 $ 0.00841
+2.53%
$ 6.79 million $ 3.55 million
Oct 22, 2025 $ 0.00799
-6.66%
$ 6.56 million $ 4.34 million
Oct 21, 2025 $ 0.00869
-2.80%
$ 6.85 million $ 4.47 million
Oct 20, 2025 $ 0.00896
+0.53%
$ 7.16 million $ 3.63 million
Oct 19, 2025 $ 0.00903
+3.80%
$ 7.13 million $ 3.57 million
Oct 18, 2025 $ 0.00873
+3.00%
$ 6.96 million $ 3.59 million
Oct 17, 2025 $ 0.00849
-2.10%
$ 6.78 million $ 5.91 million
Oct 16, 2025 $ 0.00857
-5.93%
$ 6.93 million $ 6.66 million
Oct 15, 2025 $ 0.00903
-9.46%
$ 7.29 million $ 6.07 million
Oct 14, 2025 $ 0.00997
-4.31%
$ 7.98 million $ 6.38 million
Oct 13, 2025 $ 0.0104
+4.77%
$ 8.33 million $ 4.83 million
Oct 12, 2025 $ 0.00994
+12.40%
$ 7.95 million $ 8.39 million
Oct 11, 2025 $ 0.00884
+10.21%
$ 7.07 million $ 8.86 million
Oct 10, 2025 $ 0.00803
-38.56%
$ 6.42 million $ 8.09 million
Oct 9, 2025 $ 0.0131
-10.87%
$ 10.48 million $ 42.24 million
Oct 8, 2025 $ 0.0147
+15.89%
$ 11.73 million $ 21.61 million
Oct 7, 2025 $ 0.0126
-1.82%
$ 10.13 million $ 5.55 million
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