GoPlus Security Historical Data

GPS Page 8
Download
Date Close Price change Market cap Trading volume
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
May 9, 2025 $ 0.0242
+9.66%
$ 19.39 million $ 6.86 million
May 8, 2025 $ 0.0221
+6.63%
$ 17.67 million $ 5 million
May 7, 2025 $ 0.0207
+2.70%
$ 16.57 million $ 5.36 million
May 6, 2025 $ 0.0202
+5.73%
$ 16.14 million $ 9.25 million
May 5, 2025 $ 0.0191
+0.27%
$ 15.26 million $ 5.27 million
May 4, 2025 $ 0.019
-6.64%
$ 15.22 million $ 4.69 million
May 3, 2025 $ 0.0204
-9.26%
$ 16.31 million $ 4.7 million
May 2, 2025 $ 0.0225
+1.03%
$ 17.97 million $ 5.17 million
May 1, 2025 $ 0.0222
-5.14%
$ 17.79 million $ 8.36 million
Apr 30, 2025 $ 0.0234
+13.07%
$ 18.7 million $ 16.12 million
Apr 29, 2025 $ 0.0207
-1.35%
$ 16.54 million $ 3.9 million
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