Cap Mercado $3.26T
-3.44%
Volume 24h $272.84B
-2.09%
BTC % 54.66%
-0.03%
ETH % 11.21%
-1.16%
Moedas
33.766
+7
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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.00655543 | $0.00649388 | $0.0068765 | $0.00660167 | $6,586,854 | $20,612,157 |
| Dec-03 2025 | $0.00658312 | $0.00618809 | $0.00675293 | $0.00620863 | $9,087,563 | $20,699,233 |
| Dec-02 2025 | $0.00620841 | $0.00604539 | $0.0064438 | $0.00618917 | $4,351,745 | $19,521,020 |
| Dec-01 2025 | $0.00619516 | $0.00590184 | $0.0062384 | $0.0062384 | $6,890,867 | $19,479,385 |
| Nov-30 2025 | $0.00645545 | $0.00645545 | $0.00700084 | $0.0067988 | $9,656,995 | $20,297,809 |
| Nov-29 2025 | $0.00671679 | $0.00636215 | $0.00706229 | $0.00636215 | $24,636,568 | $21,119,524 |
| Nov-28 2025 | $0.00638058 | $0.0062144 | $0.00642653 | $0.00641791 | $4,297,542 | $20,062,391 |
| Nov-27 2025 | $0.00641839 | $0.00625533 | $0.00658715 | $0.00628917 | $5,704,139 | $20,181,259 |
| Nov-26 2025 | $0.00634642 | $0.00624871 | $0.00665228 | $0.00665101 | $5,847,725 | $19,954,979 |
| Nov-25 2025 | $0.00670188 | $0.00653956 | $0.00696962 | $0.00696962 | $9,223,773 | $21,072,629 |
| Nov-24 2025 | $0.00702557 | $0.00616853 | $0.00736719 | $0.00625125 | $43,571,038 | $22,090,413 |
| Nov-23 2025 | $0.00619863 | $0.00564612 | $0.00677809 | $0.00588595 | $25,315,676 | $19,490,286 |
| Nov-22 2025 | $0.00587704 | $0.00576623 | $0.00742706 | $0.00742706 | $25,928,818 | $18,479,096 |
| Nov-21 2025 | $0.00767359 | $0.00542818 | $0.00767359 | $0.00555291 | $69,187,956 | $24,127,964 |
| Nov-20 2025 | $0.00562404 | $0.00544565 | $0.00584604 | $0.005575 | $4,937,544 | $17,683,606 |