Cap Mercado $4.22T
1.85%
Volume 24h $323.11B
2.72%
BTC % 53.75%
0.4%
ETH % 12.44%
-0.48%
Moedas
33.104
+14
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.013463 | $0.013345 | $0.015357 | $0.015357 | $31,833,250 | $35,610,482 |
| Sep-08 2025 | $0.015313 | $0.014463 | $0.017398 | $0.017398 | $156,436,637 | $40,517,004 |
| Sep-07 2025 | $0.017828 | $0.011537 | $0.019892 | $0.01198 | $131,118,382 | $47,171,968 |
| Sep-06 2025 | $0.012017 | $0.010595 | $0.012703 | $0.010595 | $58,960,023 | $31,796,086 |
| Sep-05 2025 | $0.010495 | $0.00979426 | $0.010605 | $0.00983283 | $20,422,674 | $27,769,746 |
| Sep-04 2025 | $0.00979933 | $0.00905039 | $0.010396 | $0.0095168 | $31,232,430 | $25,927,148 |
| Sep-03 2025 | $0.00947071 | $0.00935081 | $0.00987902 | $0.00987902 | $7,854,419 | $25,057,697 |
| Sep-02 2025 | $0.0099694 | $0.00988777 | $0.010458 | $0.00991286 | $6,210,402 | $26,377,133 |
| Sep-01 2025 | $0.00974542 | $0.00971913 | $0.010623 | $0.010358 | $7,160,076 | $25,784,525 |
| Aug-31 2025 | $0.010709 | $0.010709 | $0.011268 | $0.010992 | $5,828,494 | $28,282,782 |
| Aug-30 2025 | $0.011008 | $0.010922 | $0.011462 | $0.011181 | $5,338,847 | $29,070,918 |
| Aug-29 2025 | $0.011143 | $0.010734 | $0.011396 | $0.011195 | $14,009,835 | $29,427,470 |
| Aug-28 2025 | $0.011134 | $0.010949 | $0.011743 | $0.011239 | $12,295,585 | $29,403,329 |
| Aug-27 2025 | $0.010974 | $0.010708 | $0.011114 | $0.010864 | $7,572,578 | $28,982,053 |
| Aug-26 2025 | $0.010944 | $0.010662 | $0.011112 | $0.010951 | $10,060,068 | $28,804,819 |