What historical data is shown for GPS?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
GoPlus Security (GPS) Historical Data
BSC
GoPlus Security Historical Price Information — Daily GPS Open, High, Low, Close & Volume
$0.01076
+1.51% 1D
Recently Viewed
1H+0.47%
1D+1.51%
1W-9.20%
1M-35.45%
GoPlus Security (GPS) has 90 days of daily open, high, low and close on file. Over that window GPS ranged $0.008591 to $0.018475, closed at $0.010729 and is up 22.5% across the window.
GoPlus Security — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.018475
Window low
$0.008591
First → last
+22.55%
Latest close
$0.010729
vs live
+0.29%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
GPS Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.010618 | $0.010972 | $0.010429 | $0.010729 | +1.05% | $43,232 | $62.76M |
| Sep 15, 2026 | $0.010674 | $0.010924 | $0.010327 | $0.010618 | -0.52% | $67,018 | $62.11M |
| Sep 14, 2026 | $0.010121 | $0.010756 | $0.010116 | $0.010674 | +5.46% | $59,886 | $62.44M |
| Sep 13, 2026 | $0.009369 | $0.010761 | $0.009146 | $0.010121 | +8.03% | $70,225 | $59.21M |
| Sep 12, 2026 | $0.011102 | $0.011345 | $0.0093 | $0.009369 | -15.61% | $84,653 | $54.81M |
| Sep 11, 2026 | $0.011681 | $0.011889 | $0.010644 | $0.011102 | -4.96% | $64,185 | $64.94M |
| Sep 10, 2026 | $0.011901 | $0.012168 | $0.011407 | $0.011681 | -1.85% | $70,785 | $68.33M |
| Sep 9, 2026 | $0.011138 | $0.013051 | $0.010975 | $0.011901 | +6.85% | $73,293 | $69.62M |
| Sep 8, 2026 | $0.010844 | $0.012066 | $0.010744 | $0.011138 | +2.71% | $65,030 | $65.16M |
| Sep 7, 2026 | $0.010739 | $0.010968 | $0.01057 | $0.010844 | +0.98% | $61,254 | $63.44M |
| Sep 6, 2026 | $0.01036 | $0.010778 | $0.01023 | $0.010739 | +3.66% | $60,022 | $62.82M |
| Sep 5, 2026 | $0.010105 | $0.010753 | $0.010103 | $0.01036 | +2.52% | $60,094 | $60.60M |
| Sep 4, 2026 | $0.010247 | $0.010845 | $0.00984 | $0.010105 | -1.39% | $61,659 | $59.11M |
| Sep 3, 2026 | $0.010714 | $0.01142 | $0.009702 | $0.010247 | -4.36% | $80,000 | $59.94M |
| Sep 2, 2026 | $0.010428 | $0.011064 | $0.009786 | $0.010714 | +2.74% | $71,411 | $62.67M |
| Sep 1, 2026 | $0.009675 | $0.010704 | $0.009504 | $0.010428 | +7.78% | $58,906 | $61.00M |
| Aug 31, 2026 | $0.009609 | $0.010607 | $0.00932 | $0.009675 | +0.69% | $61,637 | $56.60M |
| Aug 30, 2026 | $0.009443 | $0.009805 | $0.009036 | $0.009609 | +1.76% | $58,946 | $56.21M |
| Aug 29, 2026 | $0.009668 | $0.009919 | $0.009079 | $0.009443 | -2.33% | $59,146 | $55.24M |
| Aug 28, 2026 | $0.009432 | $0.009981 | $0.009316 | $0.009668 | +2.50% | $60,049 | $56.56M |
| Aug 27, 2026 | $0.009454 | $0.010259 | $0.009251 | $0.009432 | -0.23% | $69,700 | $55.18M |
| Aug 26, 2026 | $0.011248 | $0.011582 | $0.009342 | $0.009454 | -15.95% | $73,659 | $55.30M |
| Aug 25, 2026 | $0.011792 | $0.012335 | $0.010882 | $0.011248 | -4.61% | $64,554 | $65.80M |
| Aug 24, 2026 | $0.011812 | $0.012467 | $0.011632 | $0.011792 | -0.17% | $63,162 | $68.98M |
| Aug 23, 2026 | $0.012261 | $0.012499 | $0.011282 | $0.011812 | -3.66% | $68,454 | $69.10M |
| Aug 22, 2026 | $0.012854 | $0.014131 | $0.010129 | $0.012261 | -4.61% | $129,327 | $71.72M |
| Aug 21, 2026 | $0.011605 | $0.015112 | $0.011605 | $0.012854 | +10.76% | $114,878 | $75.19M |
| Aug 20, 2026 | $0.011628 | $0.012325 | $0.011134 | $0.011605 | -0.20% | $90,662 | $67.89M |
| Aug 19, 2026 | $0.018475 | $0.018854 | $0.011299 | $0.011628 | -37.06% | $216,906 | $68.02M |
| Aug 18, 2026 | $0.016654 | $0.018891 | $0.015555 | $0.018475 | +10.93% | $293,712 | $108.08M |
| Aug 17, 2026 | $0.010988 | $0.017472 | $0.0108 | $0.016654 | +51.57% | $460,912 | $97.42M |
| Aug 16, 2026 | $0.010553 | $0.011419 | $0.009479 | $0.010988 | +4.12% | $100,818 | $64.28M |
| Aug 15, 2026 | $0.010254 | $0.010969 | $0.010157 | $0.010553 | +2.92% | $58,348 | $61.73M |
| Aug 14, 2026 | $0.01089 | $0.013108 | $0.009757 | $0.010254 | -5.84% | $73,338 | $59.98M |
| Aug 13, 2026 | $0.009555 | $0.011772 | $0.009483 | $0.01089 | +13.97% | $71,324 | $63.70M |
| Aug 12, 2026 | $0.009506 | $0.009983 | $0.009238 | $0.009555 | +0.52% | $56,537 | $55.89M |
| Aug 11, 2026 | $0.009409 | $0.009706 | $0.009107 | $0.009506 | +1.03% | $53,683 | $55.61M |
| Aug 10, 2026 | $0.009656 | $0.0097 | $0.009345 | $0.009409 | -2.56% | $56,444 | $55.04M |
| Aug 9, 2026 | $0.009851 | $0.009945 | $0.009597 | $0.009656 | -1.98% | $54,870 | $56.49M |
| Aug 8, 2026 | $0.009871 | $0.010087 | $0.009678 | $0.009851 | -0.20% | $55,234 | $57.63M |
| Aug 7, 2026 | $0.009492 | $0.009978 | $0.009102 | $0.009871 | +3.99% | $57,579 | $57.74M |
| Aug 6, 2026 | $0.009293 | $0.009631 | $0.009287 | $0.009492 | +2.14% | $55,963 | $55.53M |
| Aug 5, 2026 | $0.009305 | $0.009765 | $0.008903 | $0.009293 | -0.13% | $58,030 | $54.36M |
| Aug 4, 2026 | $0.009139 | $0.009533 | $0.009048 | $0.009305 | +1.82% | $57,550 | $54.43M |
| Aug 3, 2026 | $0.009343 | $0.009932 | $0.008243 | $0.009139 | -2.18% | $59,807 | $53.46M |
| Aug 2, 2026 | $0.009475 | $0.009508 | $0.009228 | $0.009343 | -1.39% | $58,103 | $54.65M |
| Aug 1, 2026 | $0.009265 | $0.009621 | $0.009155 | $0.009475 | +2.27% | $53,023 | $55.43M |
| Jul 31, 2026 | $0.009638 | $0.009787 | $0.009183 | $0.009265 | -3.87% | $55,401 | $54.20M |
| Jul 30, 2026 | $0.009673 | $0.010002 | $0.009138 | $0.009638 | -0.36% | $52,526 | $56.38M |
| Jul 29, 2026 | $0.009627 | $0.009996 | $0.009379 | $0.009673 | +0.48% | $63,745 | $56.59M |
| Jul 28, 2026 | $0.009152 | $0.009861 | $0.009112 | $0.009627 | +5.19% | $61,378 | $56.32M |
| Jul 27, 2026 | $0.009064 | $0.009394 | $0.008923 | $0.009152 | +0.97% | $55,562 | $53.54M |
| Jul 26, 2026 | $0.009321 | $0.009526 | $0.009007 | $0.009064 | -2.76% | $56,641 | $53.02M |
| Jul 25, 2026 | $0.00951 | $0.009781 | $0.009223 | $0.009321 | -1.99% | $56,541 | $54.53M |
| Jul 24, 2026 | $0.009236 | $0.009517 | $0.009079 | $0.00951 | +2.97% | $56,683 | $55.63M |
| Jul 23, 2026 | $0.009179 | $0.009293 | $0.008892 | $0.009236 | +0.62% | $56,910 | $54.03M |
| Jul 22, 2026 | $0.009246 | $0.009283 | $0.008965 | $0.009179 | -0.72% | $55,841 | $53.70M |
| Jul 21, 2026 | $0.009239 | $0.009408 | $0.008995 | $0.009246 | +0.08% | $55,239 | $54.09M |
| Jul 20, 2026 | $0.008883 | $0.00926 | $0.008448 | $0.009239 | +4.01% | $57,477 | $54.05M |
| Jul 19, 2026 | $0.009144 | $0.0092 | $0.008848 | $0.008883 | -2.85% | $56,977 | $51.96M |
| Jul 18, 2026 | $0.009061 | $0.009349 | $0.008726 | $0.009144 | +0.92% | $55,980 | $53.49M |
| Jul 17, 2026 | $0.008591 | $0.009172 | $0.008572 | $0.009061 | +5.47% | $57,501 | $53.01M |
| Jul 16, 2026 | $0.00958 | $0.009992 | $0.008557 | $0.008591 | -10.32% | $62,523 | $50.26M |
| Jul 15, 2026 | $0.009769 | $0.009771 | $0.009446 | $0.00958 | -1.93% | $56,138 | $56.04M |
| Jul 14, 2026 | $0.009866 | $0.009954 | $0.009341 | $0.009769 | -0.98% | $58,024 | $57.15M |
| Jul 13, 2026 | $0.010243 | $0.010285 | $0.009793 | $0.009866 | -3.68% | $58,568 | $57.71M |
| Jul 12, 2026 | $0.010144 | $0.010472 | $0.009881 | $0.010243 | +0.98% | $54,172 | $59.92M |
| Jul 11, 2026 | $0.010382 | $0.010613 | $0.009951 | $0.010144 | -2.29% | $56,325 | $59.34M |
| Jul 10, 2026 | $0.009845 | $0.011412 | $0.009751 | $0.010382 | +5.45% | $56,833 | $60.73M |
| Jul 9, 2026 | $0.009962 | $0.010025 | $0.009517 | $0.009845 | -1.17% | $57,499 | $57.59M |
| Jul 8, 2026 | $0.009333 | $0.010472 | $0.009023 | $0.009962 | +6.74% | $60,134 | $58.28M |
| Jul 7, 2026 | $0.009433 | $0.009582 | $0.009147 | $0.009333 | -1.06% | $57,447 | $54.60M |
| Jul 6, 2026 | $0.009416 | $0.009711 | $0.008876 | $0.009433 | +0.18% | $60,941 | $55.18M |
| Jul 5, 2026 | $0.00939 | $0.009949 | $0.009193 | $0.009416 | +0.28% | $59,762 | $55.08M |
| Jul 4, 2026 | $0.00983 | $0.010081 | $0.009134 | $0.00939 | -4.48% | $60,153 | $54.93M |
| Jul 3, 2026 | $0.010823 | $0.012402 | $0.008601 | $0.00983 | -9.17% | $81,261 | $57.50M |
| Jul 2, 2026 | $0.009038 | $0.011067 | $0.008986 | $0.010823 | +19.75% | $65,307 | $63.31M |
| Jul 1, 2026 | $0.009001 | $0.009135 | $0.008844 | $0.009038 | +0.41% | $54,984 | $52.87M |
| Jun 30, 2026 | $0.009031 | $0.009208 | $0.008915 | $0.009001 | -0.33% | $55,088 | $52.65M |
| Jun 29, 2026 | $0.009008 | $0.0092 | $0.00869 | $0.009031 | +0.26% | $56,531 | $52.83M |
| Jun 28, 2026 | $0.008814 | $0.009187 | $0.008724 | $0.009008 | +2.20% | $58,947 | $52.70M |
| Jun 27, 2026 | $0.00889 | $0.009032 | $0.008809 | $0.008814 | -0.85% | $56,877 | $51.56M |
| Jun 26, 2026 | $0.009141 | $0.009288 | $0.008412 | $0.00889 | -2.75% | $59,870 | $52.00M |
| Jun 25, 2026 | $0.008896 | $0.009187 | $0.008774 | $0.009141 | +2.75% | $64,759 | $53.47M |
| Jun 24, 2026 | $0.009054 | $0.009109 | $0.008393 | $0.008896 | -1.75% | $71,091 | $52.04M |
| Jun 23, 2026 | $0.009001 | $0.00931 | $0.008778 | $0.009054 | +0.59% | $66,506 | $52.96M |
| Jun 22, 2026 | $0.008921 | $0.009127 | $0.008783 | $0.009001 | +0.90% | $57,504 | $52.65M |
| Jun 21, 2026 | $0.008737 | $0.009511 | $0.008648 | $0.008921 | +2.11% | $55,536 | $52.19M |
| Jun 20, 2026 | $0.008755 | $0.009655 | $0.008544 | $0.008737 | -0.21% | $59,091 | $51.11M |
| Jun 19, 2026 | $0.008904 | $0.008925 | $0.008325 | $0.008755 | — | $58,845 | $51.22M |
GoPlus Security Historical Data FAQ
Window highs, lows, best/worst days and volume for GoPlus SecurityWhat is the all-time high for GPS?
GoPlus Security's record price is about $0.2198. It currently trades at $0.01076, roughly 95.1% below that peak. The all-time low on record is $0.00441135. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the GPS market cap?
GoPlus Security has a market capitalisation of about $63.06M, on roughly $3.31M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did GPS change over this window?
Across 90 daily candles, close-to-close moved up 22.55%.
What were GPS's high and low in this window?
In this sample, the highest trade print is about $0.018891 (Aug 18, 2026) and the lowest about $0.008243 (Aug 3, 2026).
What were GPS's best and worst days in this window?
Best close-to-close day was about +51.57% (Aug 17, 2026); worst was -37.06% (Aug 19, 2026).