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
$0.00829
+4.15% 1D
Recently Viewed
1H+0.61%
1D+4.15%
1W-0.36%
1M-21.64%
GoPlus Security (GPS) has 90 days of daily open, high, low and close on file. Over that window GPS ranged $0.007795 to $0.018475, closed at $0.008307 and is down 15.8% across the window.
GoPlus Security — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.018475
Window low
$0.007795
First → last
-15.84%
Latest close
$0.008307
vs live
-0.20%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.00835 | $0.008394 | $0.008123 | $0.008307 | -0.51% | $12,287 | $50.15M |
| Nov 3, 2026 | $0.008031 | $0.008496 | $0.007848 | $0.00835 | +3.97% | $56,168 | $50.41M |
| Nov 2, 2026 | $0.007913 | $0.008501 | $0.007846 | $0.008031 | +1.49% | $56,164 | $48.48M |
| Nov 1, 2026 | $0.007795 | $0.0083 | $0.007767 | $0.007913 | +1.51% | $54,688 | $47.77M |
| Oct 31, 2026 | $0.007803 | $0.00803 | $0.007547 | $0.007795 | -0.10% | $54,603 | $47.06M |
| Oct 30, 2026 | $0.008254 | $0.008271 | $0.007488 | $0.007803 | -5.46% | $57,091 | $47.11M |
| Oct 29, 2026 | $0.008301 | $0.00871 | $0.007967 | $0.008254 | -0.57% | $56,980 | $49.83M |
| Oct 28, 2026 | $0.008349 | $0.008403 | $0.00807 | $0.008301 | -0.57% | $52,003 | $50.11M |
| Oct 27, 2026 | $0.008326 | $0.008422 | $0.007991 | $0.008349 | +0.28% | $54,640 | $50.40M |
| Oct 26, 2026 | $0.008358 | $0.00837 | $0.008125 | $0.008326 | -0.38% | $56,220 | $50.26M |
| Oct 25, 2026 | $0.008417 | $0.008532 | $0.008093 | $0.008358 | -0.70% | $55,088 | $50.46M |
| Oct 24, 2026 | $0.008318 | $0.008523 | $0.007999 | $0.008417 | +1.19% | $56,441 | $50.81M |
| Oct 23, 2026 | $0.008209 | $0.008543 | $0.008176 | $0.008318 | +1.33% | $57,460 | $50.21M |
| Oct 22, 2026 | $0.008631 | $0.008652 | $0.008128 | $0.008209 | -4.89% | $54,481 | $49.56M |
| Oct 21, 2026 | $0.00854 | $0.008686 | $0.00839 | $0.008631 | +1.07% | $58,439 | $52.10M |
| Oct 20, 2026 | $0.008552 | $0.008628 | $0.008344 | $0.00854 | -0.14% | $59,163 | $51.55M |
| Oct 19, 2026 | $0.008144 | $0.0089 | $0.008045 | $0.008552 | +5.01% | $60,808 | $51.63M |
| Oct 18, 2026 | $0.008007 | $0.008186 | $0.007607 | $0.008144 | +1.71% | $58,344 | $49.16M |
| Oct 17, 2026 | $0.008199 | $0.008276 | $0.0078 | $0.008007 | -2.34% | $56,505 | $48.34M |
| Oct 16, 2026 | $0.008156 | $0.008414 | $0.00791 | $0.008199 | +0.53% | $62,037 | $49.50M |
| Oct 15, 2026 | $0.008116 | $0.008499 | $0.007476 | $0.008156 | +0.49% | $63,005 | $49.24M |
| Oct 14, 2026 | $0.007836 | $0.009438 | $0.007751 | $0.008116 | +3.57% | $69,754 | $49.00M |
| Oct 13, 2026 | $0.009319 | $0.009326 | $0.007502 | $0.007836 | -15.91% | $64,310 | $47.30M |
| Oct 12, 2026 | $0.010476 | $0.010568 | $0.008853 | $0.009319 | -11.04% | $62,686 | $56.26M |
| Oct 11, 2026 | $0.010575 | $0.010872 | $0.010281 | $0.010476 | -0.94% | $57,694 | $63.24M |
| Oct 10, 2026 | $0.010504 | $0.010744 | $0.01026 | $0.010575 | +0.68% | $59,010 | $63.84M |
| Oct 9, 2026 | $0.010525 | $0.010665 | $0.01027 | $0.010504 | -0.20% | $56,637 | $63.41M |
| Oct 8, 2026 | $0.010323 | $0.010648 | $0.009955 | $0.010525 | +1.96% | $57,742 | $63.54M |
| Oct 7, 2026 | $0.010736 | $0.010741 | $0.010002 | $0.010323 | -3.85% | $57,960 | $62.32M |
| Oct 6, 2026 | $0.010882 | $0.011423 | $0.010575 | $0.010736 | -1.34% | $58,505 | $64.81M |
| Oct 5, 2026 | $0.010568 | $0.010935 | $0.010534 | $0.010882 | +2.97% | $56,157 | $65.69M |
| Oct 4, 2026 | $0.010385 | $0.0106 | $0.010315 | $0.010568 | +1.76% | $55,304 | $63.80M |
| Oct 3, 2026 | $0.010468 | $0.01057 | $0.010235 | $0.010385 | -0.79% | $55,676 | $62.69M |
| Oct 2, 2026 | $0.010351 | $0.010641 | $0.010024 | $0.010468 | +1.13% | $57,904 | $63.19M |
| Oct 1, 2026 | $0.010721 | $0.010804 | $0.010205 | $0.010351 | -3.45% | $58,018 | $62.49M |
| Sep 30, 2026 | $0.010267 | $0.011018 | $0.010148 | $0.010721 | +4.42% | $56,007 | $64.72M |
| Sep 29, 2026 | $0.011277 | $0.011293 | $0.010116 | $0.010267 | -8.96% | $55,092 | $61.98M |
| Sep 28, 2026 | $0.012581 | $0.012592 | $0.010744 | $0.011277 | -10.36% | $70,640 | $68.08M |
| Sep 27, 2026 | $0.012049 | $0.012587 | $0.011797 | $0.012581 | +4.42% | $56,355 | $75.95M |
| Sep 26, 2026 | $0.01146 | $0.012204 | $0.011278 | $0.012049 | +5.14% | $61,799 | $72.74M |
| Sep 25, 2026 | $0.011467 | $0.011619 | $0.010704 | $0.01146 | -0.06% | $60,807 | $69.18M |
| Sep 24, 2026 | $0.012239 | $0.012333 | $0.011219 | $0.011467 | -6.31% | $57,036 | $69.22M |
| Sep 23, 2026 | $0.012355 | $0.013084 | $0.012029 | $0.012239 | -0.94% | $58,286 | $73.89M |
| Sep 22, 2026 | $0.011228 | $0.012438 | $0.011128 | $0.012355 | +10.04% | $73,924 | $74.59M |
| Sep 21, 2026 | $0.010614 | $0.011366 | $0.01053 | $0.011228 | +5.78% | $64,246 | $67.78M |
| Sep 20, 2026 | $0.010853 | $0.010909 | $0.010262 | $0.010614 | -2.20% | $60,724 | $64.08M |
| Sep 19, 2026 | $0.011233 | $0.011455 | $0.010483 | $0.010853 | -3.38% | $60,564 | $65.52M |
| Sep 18, 2026 | $0.011008 | $0.011455 | $0.010569 | $0.011233 | +2.04% | $59,841 | $67.81M |
| Sep 17, 2026 | $0.010907 | $0.011124 | $0.01066 | $0.011008 | +0.93% | $56,880 | $66.45M |
| Sep 16, 2026 | $0.010618 | $0.010972 | $0.010429 | $0.010907 | +2.72% | $58,336 | $65.84M |
| Sep 15, 2026 | $0.010674 | $0.010924 | $0.010327 | $0.010618 | -0.52% | $67,018 | $64.10M |
| Sep 14, 2026 | $0.010121 | $0.010756 | $0.010116 | $0.010674 | +5.46% | $59,886 | $64.44M |
| Sep 13, 2026 | $0.009369 | $0.010761 | $0.009146 | $0.010121 | +8.03% | $70,225 | $61.10M |
| Sep 12, 2026 | $0.011102 | $0.011345 | $0.0093 | $0.009369 | -15.61% | $84,653 | $56.56M |
| Sep 11, 2026 | $0.011681 | $0.011889 | $0.010644 | $0.011102 | -4.96% | $64,185 | $67.02M |
| Sep 10, 2026 | $0.011901 | $0.012168 | $0.011407 | $0.011681 | -1.85% | $70,785 | $70.52M |
| Sep 9, 2026 | $0.011138 | $0.013051 | $0.010975 | $0.011901 | +6.85% | $73,293 | $71.84M |
| Sep 8, 2026 | $0.010844 | $0.012066 | $0.010744 | $0.011138 | +2.71% | $65,030 | $67.24M |
| Sep 7, 2026 | $0.010739 | $0.010968 | $0.01057 | $0.010844 | +0.98% | $61,254 | $65.46M |
| Sep 6, 2026 | $0.01036 | $0.010778 | $0.01023 | $0.010739 | +3.66% | $60,022 | $64.83M |
| Sep 5, 2026 | $0.010105 | $0.010753 | $0.010103 | $0.01036 | +2.52% | $60,094 | $62.54M |
| Sep 4, 2026 | $0.010247 | $0.010845 | $0.00984 | $0.010105 | -1.39% | $61,659 | $61.00M |
| Sep 3, 2026 | $0.010714 | $0.01142 | $0.009702 | $0.010247 | -4.36% | $80,000 | $61.86M |
| Sep 2, 2026 | $0.010428 | $0.011064 | $0.009786 | $0.010714 | +2.74% | $71,411 | $64.68M |
| Sep 1, 2026 | $0.009675 | $0.010704 | $0.009504 | $0.010428 | +7.78% | $58,906 | $62.95M |
| Aug 31, 2026 | $0.009609 | $0.010607 | $0.00932 | $0.009675 | +0.69% | $61,637 | $58.41M |
| Aug 30, 2026 | $0.009443 | $0.009805 | $0.009036 | $0.009609 | +1.76% | $58,946 | $58.01M |
| Aug 29, 2026 | $0.009668 | $0.009919 | $0.009079 | $0.009443 | -2.33% | $59,146 | $57.01M |
| Aug 28, 2026 | $0.009432 | $0.009981 | $0.009316 | $0.009668 | +2.50% | $60,049 | $58.36M |
| Aug 27, 2026 | $0.009454 | $0.010259 | $0.009251 | $0.009432 | -0.23% | $69,700 | $56.94M |
| Aug 26, 2026 | $0.011248 | $0.011582 | $0.009342 | $0.009454 | -15.95% | $73,659 | $57.07M |
| Aug 25, 2026 | $0.011792 | $0.012335 | $0.010882 | $0.011248 | -4.61% | $64,554 | $67.90M |
| Aug 24, 2026 | $0.011812 | $0.012467 | $0.011632 | $0.011792 | -0.17% | $63,162 | $71.19M |
| Aug 23, 2026 | $0.012261 | $0.012499 | $0.011282 | $0.011812 | -3.66% | $68,454 | $71.31M |
| Aug 22, 2026 | $0.012854 | $0.014131 | $0.010129 | $0.012261 | -4.61% | $129,327 | $74.02M |
| Aug 21, 2026 | $0.011605 | $0.015112 | $0.011605 | $0.012854 | +10.76% | $114,878 | $77.60M |
| Aug 20, 2026 | $0.011628 | $0.012325 | $0.011134 | $0.011605 | -0.20% | $90,662 | $70.06M |
| Aug 19, 2026 | $0.018475 | $0.018854 | $0.011299 | $0.011628 | -37.06% | $216,906 | $70.20M |
| Aug 18, 2026 | $0.016654 | $0.018891 | $0.015555 | $0.018475 | +10.93% | $293,712 | $111.53M |
| Aug 17, 2026 | $0.010988 | $0.017472 | $0.0108 | $0.016654 | +51.57% | $460,912 | $100.54M |
| Aug 16, 2026 | $0.010553 | $0.011419 | $0.009479 | $0.010988 | +4.12% | $100,818 | $66.33M |
| Aug 15, 2026 | $0.010254 | $0.010969 | $0.010157 | $0.010553 | +2.92% | $58,348 | $63.71M |
| Aug 14, 2026 | $0.01089 | $0.013108 | $0.009757 | $0.010254 | -5.84% | $73,338 | $61.90M |
| Aug 13, 2026 | $0.009555 | $0.011772 | $0.009483 | $0.01089 | +13.97% | $71,324 | $65.74M |
| Aug 12, 2026 | $0.009506 | $0.009983 | $0.009238 | $0.009555 | +0.52% | $56,537 | $57.68M |
| Aug 11, 2026 | $0.009409 | $0.009706 | $0.009107 | $0.009506 | +1.03% | $53,683 | $57.39M |
| Aug 10, 2026 | $0.009656 | $0.0097 | $0.009345 | $0.009409 | -2.56% | $56,444 | $56.80M |
| Aug 9, 2026 | $0.009851 | $0.009945 | $0.009597 | $0.009656 | -1.98% | $54,870 | $58.29M |
| Aug 8, 2026 | $0.009871 | $0.010087 | $0.009678 | $0.009851 | -0.20% | $55,234 | $59.47M |
| Aug 7, 2026 | $0.009492 | $0.009978 | $0.009102 | $0.009871 | — | $57,579 | $59.59M |
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 $0.00829, roughly 96.2% 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 $49.75M, on roughly $3.57M 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 down 15.84%.
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 $0.007476 (Oct 15, 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).