광고
GPS 역사적인 가격
/
과거 데이터 GoPlus Security
![[사진 업로드 후 출고] AI 시대엔 인간임을 증명할 기술이 필요하다ㅡ테렌스](/img/nimg/7253050.jpg)
![[즉시 출고 요청] 에테나(ENA) USDe, 텔레그램·TON 지갑에 통합…글로벌 저축·](/img/nimg/7121154.jpg)
| 첫 가격 | 2025 1월 ($0.0758) |
|---|---|
| 가장 낮은 가격 | 2025 4월 ($0.0164) |
| 최고 가격 | 2025 1월 ($0.1972) |
역사적인 가격: GoPlus Security
차트
GPS OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(GPS) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 05/29/2025 | $0.0241 | $0.0246 | $0.0235 | $0.0236 | $7.2 백만 | 298,617,330 | $0 |
| 05/28/2025 | $0.0239 | $0.0242 | $0.0234 | $0.0241 | $6.2 백만 | 260,741,393 | $0 |
| 05/27/2025 | $0.0235 | $0.0244 | $0.0228 | $0.0239 | $6 백만 | 252,554,692 | $0 |
| 05/26/2025 | $0.0235 | $0.0242 | $0.0232 | $0.0235 | $6.1 백만 | 258,625,063 | $0 |
| 05/25/2025 | $0.0241 | $0.0241 | $0.0225 | $0.0235 | $6.5 백만 | 280,870,879 | $0 |
| 05/24/2025 | $0.0235 | $0.0254 | $0.0235 | $0.0240 | $6.4 백만 | 264,303,135 | $0 |
| 05/23/2025 | $0.0262 | $0.0262 | $0.0234 | $0.0235 | $7.2 백만 | 282,436,364 | $0 |
| 05/22/2025 | $0.0239 | $0.0263 | $0.0239 | $0.0261 | $8.3 백만 | 327,111,924 | $0 |
| 05/21/2025 | $0.0234 | $0.0242 | $0.0230 | $0.0240 | $6.8 백만 | 288,175,826 | $0 |
| 05/20/2025 | $0.0230 | $0.0234 | $0.0223 | $0.0234 | $6.3 백만 | 275,855,919 | $0 |
| 05/19/2025 | $0.0231 | $0.0231 | $0.0215 | $0.0230 | $6.6 백만 | 294,946,533 | $0 |
| 05/18/2025 | $0.0223 | $0.0237 | $0.0218 | $0.0231 | $7.1 백만 | 312,452,088 | $0 |
| 05/17/2025 | $0.0232 | $0.0232 | $0.0221 | $0.0223 | $6.4 백만 | 283,493,681 | $0 |
| 05/16/2025 | $0.0231 | $0.0238 | $0.0230 | $0.0232 | $5.9 백만 | 252,410,783 | $0 |
| 05/15/2025 | $0.0251 | $0.0255 | $0.0225 | $0.0231 | $5.9 백만 | 245,405,009 | $0 |
| 05/14/2025 | $0.0266 | $0.0270 | $0.0252 | $0.0252 | $6.2 백만 | 237,849,686 | $0 |
| 05/13/2025 | $0.0248 | $0.0275 | $0.0236 | $0.0266 | $7.4 백만 | 287,397,584 | $0 |
| 05/12/2025 | $0.0250 | $0.0272 | $0.0238 | $0.0248 | $9.2 백만 | 358,966,209 | $0 |
| 05/11/2025 | $0.0255 | $0.0264 | $0.0241 | $0.0250 | $6.7 백만 | 266,770,932 | $0 |
| 05/10/2025 | $0.0243 | $0.0255 | $0.0239 | $0.0255 | $8 백만 | 323,821,497 | $0 |
| 05/09/2025 | $0.0222 | $0.0246 | $0.0221 | $0.0241 | $7.2 백만 | 314,228,595 | $0 |
| 05/08/2025 | $0.0207 | $0.0224 | $0.0204 | $0.0221 | $5.2 백만 | 243,956,319 | $0 |
| 05/07/2025 | $0.0202 | $0.0209 | $0.0196 | $0.0207 | $5.5 백만 | 272,336,672 | $0 |
| 05/06/2025 | $0.0191 | $0.0209 | $0.0189 | $0.0202 | $9.5 백만 | 480,794,058 | $0 |
| 05/05/2025 | $0.0191 | $0.0198 | $0.0188 | $0.0191 | $5.1 백만 | 267,018,063 | $0 |
| 05/04/2025 | $0.0204 | $0.0204 | $0.0190 | $0.0191 | $4.6 백만 | 236,006,817 | $0 |
| 05/03/2025 | $0.0225 | $0.0225 | $0.0203 | $0.0205 | $4.6 백만 | 218,120,328 | $0 |
| 05/02/2025 | $0.0222 | $0.0228 | $0.0219 | $0.0225 | $5.2 백만 | 234,548,659 | $0 |
| 05/01/2025 | $0.0233 | $0.0241 | $0.0224 | $0.0224 | $8.5 백만 | 368,056,631 | $0 |
| 04/30/2025 | $0.0206 | $0.0238 | $0.0206 | $0.0234 | $16.7 백만 | 748,096,650 | $0 |
| 04/29/2025 | $0.0210 | $0.0220 | $0.0205 | $0.0207 | $5.6 백만 | 266,572,082 | $0 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | Paradigm Zero (PZ) 역사적인 가격 | $0 | $511 | 0 | 0.06% | -3.65% | ||
 | Acolyte by Virtuals (ACOLYT) 역사적인 가격 | $0 | $57,153 | 0 | -27.26% | -11.49% | ||
 | JizzRocket (JIZZ) 역사적인 가격 | $0 | $356 | 0 | 0.06% | -3.65% | ||
 | Kekius Maximus (kekiusmaximus.army) (KM) 역사적인 가격 | $0 | $409,919 | 0 | -5.59% | -7.90% | ||
 | BTAF token (BTAF) 역사적인 가격 | $0 | $48,449 | 0 | -7.71% | -5.91% | ||
 | Xterio (XTER) 역사적인 가격 | $0 | $5,313,305 | 0 | -2.56% | -10.45% | ||
 | GATENet (GATE) 역사적인 가격 | $0 | $2,978 | 0 | -19.91% | -22.73% | ||
 | Axelar USDC (AXLUSDC) 역사적인 가격 | $0 | $220,129 | 0 | -0.05% | -0.02% | ||
 | Eggs (EGGS) 역사적인 가격 | $0 | $236 | 0 | 11.49% | -7.77% |