GoPlus Security Historical Data

GPS Page 7
Download
Date Close Price change Market cap Trading volume
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
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