Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
GoPlus Security Tether (GPSUSDT)
GPSUSDT
GoPlus Security Tether (GPSUSDT)
0.010220 $
-0.000310 (%-2.94)
Overview
Technicals
Comments
Archive

GPSUSDT: GoPlus Security Tether Historical Data

Historical price data, yearly archive and performance analysis for GoPlus Security Tether.

Historical Chart

Loading chart...

Average

OPEN 0.0179
CLOSE 0.0176

Low

LOW 0.0044

High

HIGH 0.151
DATE OPEN HIGH LOW CLOSE
03/04/2025 0.1048 0.151 0.061 0.068
03/05/2025 0.068 0.0717 0.0593 0.0616
03/06/2025 0.0616 0.0625 0.0503 0.0504
03/07/2025 0.0503 0.0683 0.0432 0.054
03/08/2025 0.054 0.0556 0.0441 0.045
03/09/2025 0.045 0.0535 0.0383 0.0402
03/10/2025 0.0402 0.0458 0.0359 0.0375
03/11/2025 0.0376 0.0389 0.0341 0.0368
03/12/2025 0.0368 0.0369 0.0322 0.0346
03/13/2025 0.0346 0.0356 0.0326 0.0343
03/14/2025 0.0343 0.0402 0.0333 0.0379
03/15/2025 0.0379 0.0445 0.0353 0.0407
03/16/2025 0.0407 0.0429 0.0365 0.0371
03/17/2025 0.0371 0.0398 0.037 0.0381
03/18/2025 0.0382 0.0383 0.0327 0.0346
03/19/2025 0.0346 0.0346 0.031 0.0337
03/20/2025 0.0337 0.0346 0.0322 0.0322
03/21/2025 0.0322 0.033 0.029 0.0304
03/22/2025 0.0305 0.0341 0.0303 0.0311
03/23/2025 0.0311 0.0367 0.031 0.0334
03/24/2025 0.0334 0.0355 0.0325 0.0336
03/25/2025 0.0337 0.0338 0.0319 0.0326
03/26/2025 0.0326 0.0337 0.0294 0.0301
03/27/2025 0.0301 0.0315 0.03 0.0309
03/28/2025 0.0309 0.031 0.029 0.0296
03/29/2025 0.0297 0.0302 0.0247 0.0263
03/30/2025 0.0263 0.0288 0.026 0.0266
03/31/2025 0.0266 0.0272 0.0252 0.0255
04/01/2025 0.0255 0.0274 0.0247 0.0255
04/02/2025 0.0255 0.0259 0.0231 0.0234
04/03/2025 0.0234 0.0242 0.0223 0.0229
04/04/2025 0.0229 0.0234 0.0218 0.023
04/05/2025 0.023 0.0239 0.0225 0.0231
04/06/2025 0.0231 0.0236 0.0201 0.0209
04/07/2025 0.0209 0.0226 0.0194 0.0214
04/08/2025 0.0214 0.0225 0.0207 0.021
04/09/2025 0.021 0.0236 0.0198 0.0234
04/10/2025 0.0234 0.0234 0.02 0.0207
04/11/2025 0.0207 0.0217 0.0204 0.0209
04/12/2025 0.021 0.0224 0.0205 0.0221
04/13/2025 0.0221 0.0223 0.0172 0.0176
04/14/2025 0.0175 0.0196 0.0167 0.0174
04/15/2025 0.0175 0.0183 0.0169 0.0171
04/16/2025 0.0171 0.0181 0.0171 0.0175
04/17/2025 0.0175 0.0176 0.0157 0.0163
04/18/2025 0.0163 0.0172 0.0151 0.0156
04/19/2025 0.0155 0.017 0.0155 0.0166
04/20/2025 0.0166 0.0198 0.0163 0.0188
04/21/2025 0.0187 0.0195 0.0174 0.0175
04/22/2025 0.0175 0.0188 0.0166 0.0187
04/23/2025 0.0187 0.02 0.0183 0.0196
04/24/2025 0.0196 0.023 0.0189 0.0213
04/25/2025 0.0212 0.0231 0.0206 0.0225
04/26/2025 0.0225 0.024 0.0215 0.0223
04/27/2025 0.0223 0.0224 0.0203 0.0208
04/28/2025 0.0208 0.0216 0.0199 0.021
04/29/2025 0.021 0.0222 0.0203 0.0207
04/30/2025 0.0206 0.0242 0.0205 0.0234
05/01/2025 0.0233 0.0243 0.0219 0.0222
05/02/2025 0.0222 0.0229 0.0218 0.0225
05/03/2025 0.0225 0.0226 0.0201 0.0204
05/04/2025 0.0203 0.0204 0.0189 0.019
05/05/2025 0.0189 0.0199 0.0187 0.0191
05/06/2025 0.0191 0.0213 0.0188 0.0202
05/07/2025 0.0201 0.0209 0.0195 0.0207
05/08/2025 0.0207 0.0224 0.0203 0.0221
05/09/2025 0.0222 0.0248 0.0221 0.0243
05/10/2025 0.0243 0.0256 0.0237 0.0256
05/11/2025 0.0255 0.0265 0.0241 0.025
05/12/2025 0.025 0.0275 0.0235 0.0248
05/13/2025 0.0248 0.0277 0.0235 0.0265
05/14/2025 0.0265 0.0275 0.025 0.025
05/15/2025 0.025 0.0255 0.0225 0.023
05/16/2025 0.023 0.0241 0.0229 0.0232
05/17/2025 0.0231 0.0232 0.0219 0.0224
05/18/2025 0.0224 0.024 0.0216 0.0232
05/19/2025 0.0231 0.0232 0.0214 0.023
05/20/2025 0.0229 0.0235 0.0222 0.0234
05/21/2025 0.0234 0.0243 0.0229 0.0239
05/22/2025 0.0239 0.0264 0.0239 0.0262
05/23/2025 0.0262 0.0263 0.0233 0.0235
05/24/2025 0.0236 0.0255 0.0234 0.024
05/25/2025 0.024 0.0242 0.0224 0.0235
05/26/2025 0.0236 0.0243 0.023 0.0234
05/27/2025 0.0234 0.0244 0.0227 0.024
05/28/2025 0.0239 0.0243 0.0233 0.0242
05/29/2025 0.0241 0.0248 0.0235 0.0236
05/30/2025 0.0236 0.0237 0.0202 0.0203
05/31/2025 0.0203 0.0228 0.0201 0.0224
06/01/2025 0.0223 0.0241 0.022 0.0238
06/02/2025 0.0239 0.0243 0.023 0.0242
06/03/2025 0.0241 0.0245 0.0233 0.0235
06/04/2025 0.0235 0.024 0.0223 0.0224
06/05/2025 0.0224 0.0229 0.0207 0.0209
06/06/2025 0.0208 0.0225 0.0207 0.0217
06/07/2025 0.0217 0.0241 0.0216 0.023
06/08/2025 0.023 0.029 0.0228 0.0256
06/09/2025 0.0257 0.0318 0.0247 0.0306
06/10/2025 0.0306 0.0317 0.0275 0.029
06/11/2025 0.029 0.0296 0.0261 0.0268
06/12/2025 0.0268 0.0268 0.0233 0.0237
06/13/2025 0.0237 0.0244 0.0221 0.0231
06/14/2025 0.023 0.0235 0.0212 0.0217
06/15/2025 0.0218 0.0236 0.021 0.0218
06/16/2025 0.0219 0.023 0.0214 0.0217
06/17/2025 0.0218 0.0247 0.0213 0.024
06/18/2025 0.024 0.0251 0.0219 0.0223
06/19/2025 0.0223 0.0238 0.022 0.0236
06/20/2025 0.0236 0.0329 0.0227 0.0282
06/21/2025 0.0282 0.0289 0.0245 0.0265
06/22/2025 0.0265 0.0282 0.0254 0.0274
06/23/2025 0.0274 0.0278 0.0252 0.0277
06/24/2025 0.0276 0.0286 0.0263 0.0279
06/25/2025 0.028 0.0385 0.0265 0.032
06/26/2025 0.032 0.0326 0.0275 0.0281
06/27/2025 0.028 0.0315 0.0277 0.0287
06/28/2025 0.0287 0.0293 0.0272 0.0279
06/29/2025 0.0278 0.029 0.0274 0.0288
06/30/2025 0.0288 0.0292 0.0275 0.0282
07/01/2025 0.0282 0.0283 0.0255 0.0257
07/02/2025 0.0257 0.027 0.0254 0.0266
07/03/2025 0.0266 0.0272 0.0255 0.0257
07/04/2025 0.0257 0.0257 0.0237 0.0243
07/05/2025 0.0243 0.0265 0.0236 0.0239
07/06/2025 0.0239 0.0252 0.0238 0.0247
07/07/2025 0.0247 0.0251 0.0238 0.0238
07/08/2025 0.0238 0.0239 0.0225 0.0228
07/09/2025 0.0228 0.0233 0.0222 0.0231
07/10/2025 0.0231 0.0247 0.0226 0.0245
07/11/2025 0.0244 0.0265 0.0237 0.0242
07/12/2025 0.0242 0.0255 0.0229 0.0239
07/13/2025 0.0239 0.0247 0.0237 0.0241
07/14/2025 0.0241 0.0251 0.0233 0.0237
07/15/2025 0.0237 0.0245 0.0227 0.0243
07/16/2025 0.0243 0.026 0.0239 0.0243
07/17/2025 0.0243 0.0259 0.0239 0.0248
07/18/2025 0.0248 0.0261 0.0231 0.0236
07/19/2025 0.0236 0.0239 0.0231 0.0237
07/20/2025 0.0237 0.024 0.0228 0.0233
07/21/2025 0.0232 0.0234 0.0223 0.023
07/22/2025 0.023 0.0231 0.0205 0.0213
07/23/2025 0.0213 0.024 0.0207 0.0215
07/24/2025 0.0215 0.0222 0.0199 0.0206
07/25/2025 0.0206 0.0206 0.0192 0.0205
07/26/2025 0.0205 0.021 0.0202 0.0206
07/27/2025 0.0207 0.0221 0.0205 0.0217
07/28/2025 0.0217 0.0218 0.0195 0.0197
07/29/2025 0.0197 0.0199 0.0186 0.0191
07/30/2025 0.0191 0.0202 0.0186 0.0196
07/31/2025 0.0196 0.0202 0.0185 0.0186
08/01/2025 0.0186 0.0194 0.0172 0.0178
08/02/2025 0.0178 0.018 0.0169 0.0173
08/03/2025 0.0173 0.018 0.017 0.0178
08/04/2025 0.0178 0.0193 0.0177 0.0186
08/05/2025 0.0186 0.0187 0.0171 0.0174
08/06/2025 0.0174 0.018 0.0172 0.0177
08/07/2025 0.0177 0.0181 0.0162 0.0168
08/08/2025 0.0168 0.0174 0.0167 0.0174
08/09/2025 0.0174 0.0189 0.0172 0.0179
08/10/2025 0.0179 0.0186 0.0169 0.0177
08/11/2025 0.0177 0.0181 0.0163 0.0164
08/12/2025 0.0164 0.0169 0.0148 0.0163
08/13/2025 0.0163 0.0165 0.0154 0.0161
08/14/2025 0.0161 0.0163 0.0138 0.0144
08/15/2025 0.0144 0.016 0.0139 0.0143
08/16/2025 0.0143 0.0147 0.014 0.0146
08/17/2025 0.0146 0.0149 0.0142 0.0145
08/18/2025 0.0145 0.0145 0.0135 0.0136
08/19/2025 0.0136 0.0138 0.0127 0.0129
08/20/2025 0.0129 0.0133 0.0126 0.0129
08/21/2025 0.0129 0.013 0.0122 0.0124
08/22/2025 0.0124 0.0132 0.0118 0.0131
08/23/2025 0.0131 0.0132 0.0127 0.0129
08/24/2025 0.0129 0.013 0.0122 0.0125
08/25/2025 0.0125 0.0143 0.0109 0.0111
08/26/2025 0.0111 0.0112 0.0104 0.0108
08/27/2025 0.0108 0.0112 0.0107 0.011
08/28/2025 0.011 0.012 0.0109 0.0112
08/29/2025 0.0112 0.0119 0.0106 0.0112
08/30/2025 0.0112 0.0115 0.0109 0.011
08/31/2025 0.011 0.0114 0.0105 0.0106
09/01/2025 0.0106 0.0107 0.0096 0.0099
09/02/2025 0.0099 0.0106 0.0098 0.0099
09/03/2025 0.0099 0.01 0.0092 0.0095
09/04/2025 0.0095 0.0109 0.0089 0.0098
09/05/2025 0.0098 0.0107 0.0097 0.0107
09/06/2025 0.0107 0.0131 0.0106 0.0121
09/07/2025 0.0121 0.022 0.0115 0.0172
09/08/2025 0.0172 0.0178 0.0143 0.0154
09/09/2025 0.0155 0.0156 0.0132 0.0133
09/10/2025 0.0133 0.0144 0.0114 0.0128
09/11/2025 0.0128 0.0131 0.0122 0.0128
09/12/2025 0.0129 0.0148 0.0128 0.0137
09/13/2025 0.0137 0.0175 0.0133 0.0158
09/14/2025 0.0158 0.0171 0.0142 0.0147
09/15/2025 0.0147 0.015 0.013 0.0133
09/16/2025 0.0133 0.0139 0.0131 0.0134
09/17/2025 0.0134 0.0138 0.0129 0.0136
09/18/2025 0.0136 0.0139 0.0133 0.0135
09/19/2025 0.0135 0.0138 0.0123 0.0125
09/20/2025 0.0125 0.0132 0.0124 0.0126
09/21/2025 0.0127 0.0132 0.0125 0.0128
09/22/2025 0.0128 0.0128 0.0103 0.0111
09/23/2025 0.0111 0.0115 0.0107 0.0111
09/24/2025 0.0111 0.0116 0.0108 0.0113
09/25/2025 0.0113 0.0113 0.01 0.0102
09/26/2025 0.0102 0.0106 0.01 0.0103
09/27/2025 0.0104 0.0115 0.0101 0.0111
09/28/2025 0.0111 0.0114 0.0101 0.0107
09/29/2025 0.0107 0.0111 0.0104 0.0108
09/30/2025 0.0108 0.0123 0.0104 0.0111
10/01/2025 0.0111 0.0118 0.0109 0.0115
10/02/2025 0.0115 0.0132 0.0115 0.0128
10/03/2025 0.0128 0.0132 0.0123 0.0125
10/04/2025 0.0125 0.0126 0.0116 0.0123
10/05/2025 0.0123 0.0131 0.0121 0.0122
10/06/2025 0.0122 0.0131 0.0119 0.0129
10/07/2025 0.0129 0.013 0.0121 0.0126
10/08/2025 0.0126 0.0149 0.0124 0.0146
10/09/2025 0.0147 0.0171 0.0128 0.013
10/10/2025 0.013 0.0134 0.005 0.0081
10/11/2025 0.0081 0.0092 0.0079 0.0089
10/12/2025 0.0088 0.0102 0.0086 0.0099
10/13/2025 0.0099 0.0105 0.0097 0.0104
10/14/2025 0.0104 0.0107 0.0092 0.01
10/15/2025 0.01 0.01 0.0089 0.0091
10/16/2025 0.0091 0.0095 0.0085 0.0087
10/17/2025 0.0087 0.0088 0.008 0.0085
10/18/2025 0.0085 0.0089 0.0084 0.0087
10/19/2025 0.0087 0.0092 0.0085 0.0089
10/20/2025 0.0089 0.0092 0.0087 0.009
10/21/2025 0.0089 0.0093 0.0084 0.0086
10/22/2025 0.0086 0.0087 0.0079 0.0082
10/23/2025 0.0082 0.0086 0.0082 0.0085
10/24/2025 0.0085 0.0087 0.0083 0.0086
10/25/2025 0.0086 0.0086 0.0083 0.0085
10/26/2025 0.0085 0.0092 0.0083 0.0087
10/27/2025 0.0087 0.0089 0.0084 0.0086
10/28/2025 0.0086 0.0092 0.0077 0.0081
10/29/2025 0.008 0.0088 0.0079 0.0083
10/30/2025 0.0083 0.0085 0.007 0.0074
10/31/2025 0.0074 0.0075 0.0071 0.0073
11/01/2025 0.0073 0.0076 0.0072 0.0075
11/02/2025 0.0075 0.0077 0.007 0.0073
11/03/2025 0.0073 0.0074 0.0057 0.006
11/04/2025 0.006 0.0096 0.0052 0.0059
11/05/2025 0.0058 0.0062 0.0055 0.0061
11/06/2025 0.006 0.0061 0.0058 0.006
11/07/2025 0.006 0.0068 0.0059 0.0066
11/08/2025 0.0066 0.0067 0.0063 0.0066
11/09/2025 0.0066 0.0073 0.0061 0.0067
11/10/2025 0.0067 0.0067 0.0064 0.0067
11/11/2025 0.0067 0.0068 0.0063 0.0064
11/12/2025 0.0064 0.0068 0.006 0.0062
11/13/2025 0.0062 0.0065 0.0058 0.0061
11/14/2025 0.0061 0.0061 0.0056 0.0057
11/15/2025 0.0057 0.0062 0.0057 0.006
11/16/2025 0.006 0.0061 0.0055 0.0057
11/17/2025 0.0057 0.0062 0.0056 0.0058
11/18/2025 0.0058 0.006 0.0057 0.0059
11/19/2025 0.0058 0.0059 0.0053 0.0056
11/20/2025 0.0056 0.0059 0.0054 0.0056
11/21/2025 0.0056 0.01 0.0053 0.0075
11/22/2025 0.0074 0.0077 0.0057 0.0059
11/23/2025 0.0059 0.0074 0.0056 0.0063
11/24/2025 0.0062 0.0079 0.0061 0.007
11/25/2025 0.007 0.0071 0.0065 0.0067
11/26/2025 0.0067 0.0067 0.0062 0.0063
11/27/2025 0.0063 0.0066 0.0062 0.0064
11/28/2025 0.0064 0.0065 0.0062 0.0064
11/29/2025 0.0064 0.0074 0.0063 0.0068
11/30/2025 0.0068 0.0071 0.0064 0.0064
12/01/2025 0.0064 0.0064 0.0058 0.0062
12/02/2025 0.0062 0.0065 0.006 0.0062
12/03/2025 0.0062 0.007 0.0062 0.0066
12/04/2025 0.0066 0.007 0.0064 0.0066
12/05/2025 0.0066 0.0068 0.0062 0.0064
12/06/2025 0.0064 0.0065 0.0062 0.0064
12/07/2025 0.0064 0.0065 0.0059 0.006
12/08/2025 0.006 0.0063 0.0059 0.006
12/09/2025 0.006 0.0063 0.0058 0.0061
12/10/2025 0.0061 0.0061 0.0057 0.0058
12/11/2025 0.0058 0.0058 0.0055 0.0057
12/12/2025 0.0057 0.0058 0.0054 0.0055
12/13/2025 0.0055 0.0057 0.0055 0.0057
12/14/2025 0.0057 0.0059 0.0053 0.0054
12/15/2025 0.0054 0.0055 0.005 0.0051
12/16/2025 0.0051 0.0052 0.005 0.0051
12/17/2025 0.0051 0.0052 0.0047 0.0048
12/18/2025 0.0048 0.0049 0.0044 0.0045
12/19/2025 0.0045 0.0049 0.0044 0.0049
12/20/2025 0.0049 0.006 0.0048 0.0054
12/21/2025 0.0054 0.0054 0.0048 0.0048
12/22/2025 0.0048 0.0049 0.0047 0.0048
12/23/2025 0.0048 0.0052 0.0047 0.0048
12/24/2025 0.0048 0.0048 0.0046 0.0048
12/25/2025 0.0047 0.0049 0.0046 0.0046
12/26/2025 0.0046 0.0052 0.0045 0.005
12/27/2025 0.005 0.0051 0.0048 0.005
12/28/2025 0.005 0.0051 0.0048 0.0049
12/29/2025 0.0049 0.005 0.0048 0.0048
12/30/2025 0.0048 0.0052 0.0047 0.0049
12/31/2025 0.005 0.006 0.0047 0.0051