Cap Mercado $3.12T
0.89%
Volume 24h $175.22B
31.84%
BTC % 60%
-0.13%
ETH % 6.94%
0.28%
Moedas
31.718
+20
Trocas
885
Última atualização
35 Segundos atrás
Preços históricos de GoPlus Security (GPS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-28 2025 | $0.020873 | $0.020041 | $0.021284 | $0.020763 | $7,853,319 | $34,154,160 |
| Apr-27 2025 | $0.020646 | $0.020477 | $0.022191 | $0.022191 | $9,369,887 | $33,782,923 |
| Apr-26 2025 | $0.022023 | $0.022009 | $0.02336 | $0.022183 | $13,082,702 | $36,036,151 |
| Apr-25 2025 | $0.022464 | $0.020991 | $0.022627 | $0.020991 | $20,723,320 | $36,756,768 |
| Apr-24 2025 | $0.021083 | $0.019131 | $0.021241 | $0.019693 | $27,844,498 | $34,498,097 |
| Apr-23 2025 | $0.019926 | $0.018334 | $0.019926 | $0.018443 | $9,825,371 | $32,605,135 |
| Apr-22 2025 | $0.018516 | $0.016742 | $0.018516 | $0.017427 | $9,379,584 | $33,577,783 |
| Apr-21 2025 | $0.017596 | $0.017596 | $0.01927 | $0.018995 | $12,315,868 | $31,909,985 |
| Apr-20 2025 | $0.018937 | $0.016428 | $0.01898 | $0.016428 | $19,754,707 | $34,341,257 |
| Apr-19 2025 | $0.016623 | $0.015641 | $0.016926 | $0.015641 | $7,074,793 | $30,145,811 |
| Apr-18 2025 | $0.015377 | $0.015377 | $0.016861 | $0.016313 | $6,579,608 | $27,886,050 |
| Apr-17 2025 | $0.016145 | $0.015888 | $0.017512 | $0.017512 | $9,199,161 | $29,277,824 |
| Apr-16 2025 | $0.017592 | $0.017248 | $0.018003 | $0.017296 | $10,560,473 | $31,902,171 |
| Apr-15 2025 | $0.017028 | $0.017028 | $0.01778 | $0.017428 | $10,437,151 | $30,879,187 |
| Apr-14 2025 | $0.01733 | $0.017017 | $0.01863 | $0.017601 | $17,509,109 | $31,427,522 |