Cap Mercado $4.03T
1.19%
Volume 24h $173.70B
-73.31%
BTC % 55.16%
-0.14%
ETH % 11.84%
0.33%
Moedas
33.517
+1
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.00854517 | $0.00832688 | $0.00862441 | $0.0084948 | $3,711,397 | $25,446,171 |
| Oct-23 2025 | $0.00841001 | $0.00819514 | $0.00854136 | $0.00819514 | $4,536,510 | $25,043,680 |
| Oct-22 2025 | $0.0080738 | $0.00797103 | $0.00860139 | $0.00860139 | $5,522,030 | $24,042,503 |
| Oct-21 2025 | $0.00868022 | $0.00844583 | $0.00923928 | $0.00894654 | $6,069,597 | $25,848,339 |
| Oct-20 2025 | $0.00894495 | $0.00878145 | $0.00912604 | $0.00892074 | $4,672,229 | $26,636,667 |
| Oct-19 2025 | $0.00899321 | $0.00855528 | $0.00906931 | $0.0086925 | $4,601,977 | $26,780,376 |
| Oct-18 2025 | $0.00869646 | $0.00845273 | $0.00881344 | $0.00845273 | $4,546,007 | $25,896,696 |
| Oct-17 2025 | $0.00846529 | $0.0081989 | $0.00878358 | $0.00870001 | $7,508,497 | $25,208,320 |
| Oct-16 2025 | $0.00863159 | $0.00852066 | $0.00938651 | $0.00907008 | $8,251,193 | $25,703,527 |
| Oct-15 2025 | $0.00906778 | $0.00901579 | $0.00999652 | $0.00990699 | $7,375,020 | $23,983,871 |
| Oct-14 2025 | $0.010027 | $0.00930277 | $0.010576 | $0.010576 | $7,943,154 | $26,521,319 |
| Oct-13 2025 | $0.010376 | $0.00975545 | $0.010449 | $0.00987391 | $11,624,585 | $27,445,655 |
| Oct-12 2025 | $0.00999228 | $0.00871052 | $0.010191 | $0.0088284 | $10,571,620 | $26,429,108 |
| Oct-11 2025 | $0.00880297 | $0.00815854 | $0.00906244 | $0.00815854 | $12,136,718 | $23,283,439 |
| Oct-10 2025 | $0.00786345 | $0.00771879 | $0.013366 | $0.013064 | $19,407,311 | $20,798,475 |