GoPlus Security Historical Data

GPS Page 9
Download
Date Close Price change Market cap Trading volume
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
Mar 9, 2025 $ 0.0403
-10.94%
$ 32.23 million $ 57.87 million
Mar 8, 2025 $ 0.0453
-16.20%
$ 36.23 million $ 50.26 million
Mar 7, 2025 $ 0.054
+7.08%
$ 43.24 million $ 193.59 million
Mar 6, 2025 $ 0.0505
-17.79%
$ 40.4 million $ 103.12 million
Mar 5, 2025 $ 0.0614
-10.27%
$ 49.14 million $ 60.87 million
Mar 4, 2025 $ 0.0685
-47.80%
$ 54.77 million $ 124.73 million
Mar 3, 2025 $ 0.131
-4.34%
$ 104.91 million $ 7.19 million
Mar 2, 2025 $ 0.137
+4.83%
$ 109.68 million $ 6.61 million
Mar 1, 2025 $ 0.131
+4.92%
$ 104.57 million $ 4.07 million
Feb 28, 2025 $ 0.125
-8.19%
$ 99.66 million $ 4.94 million
Feb 27, 2025 $ 0.136
-3.07%
$ 108.55 million $ 12.92 million
Feb 26, 2025 $ 0.14
+9.29%
$ 111.98 million $ 19.71 million
Feb 25, 2025 $ 0.128
-1.95%
$ 102.45 million $ 13.04 million
Feb 24, 2025 $ 0.131
-0.45%
$ 104.49 million $ 12.46 million
Feb 23, 2025 $ 0.131
+2.31%
$ 104.96 million $ 11.63 million
Feb 22, 2025 $ 0.128
+1.44%
$ 102.66 million $ 13.93 million
Feb 21, 2025 $ 0.127
-4.00%
$ 101.21 million $ 20.13 million