Market Cap $2.25T
-2.62%
Volume 24h $186.99B
-11.67%
BTC % 53.25%
0.58%
ETH % 12.64%
-3%
Coins
28.969
+17
Exchanges
885
Last update
1 minute ago
Harmony (ONE) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $0.012232 | $0.012232 | $0.014072 | $0.013439 | $6,844,266 | $173,756,564 |
| Sep-30 2024 | $0.013639 | $0.013639 | $0.014691 | $0.014691 | $5,558,346 | $193,729,030 |
| Sep-29 2024 | $0.014689 | $0.014235 | $0.014876 | $0.014651 | $3,614,184 | $208,266,366 |
| Sep-28 2024 | $0.014544 | $0.01446 | $0.01529 | $0.015083 | $4,621,760 | $206,196,830 |
| Sep-27 2024 | $0.015141 | $0.014464 | $0.015141 | $0.014464 | $4,959,853 | $214,648,676 |
| Sep-26 2024 | $0.014469 | $0.013896 | $0.014853 | $0.014047 | $6,333,320 | $205,103,131 |
| Sep-25 2024 | $0.014001 | $0.014001 | $0.014548 | $0.014335 | $4,769,900 | $198,463,446 |
| Sep-24 2024 | $0.014317 | $0.013847 | $0.014317 | $0.014227 | $4,756,976 | $202,933,001 |
| Sep-23 2024 | $0.014181 | $0.01354 | $0.014255 | $0.01354 | $5,957,087 | $200,981,431 |
| Sep-22 2024 | $0.013626 | $0.013169 | $0.014033 | $0.01397 | $4,052,239 | $193,110,373 |
| Sep-21 2024 | $0.013944 | $0.013177 | $0.01446 | $0.013411 | $5,734,994 | $197,604,843 |
| Sep-20 2024 | $0.013447 | $0.012685 | $0.013541 | $0.012884 | $4,444,817 | $190,543,711 |
| Sep-19 2024 | $0.012849 | $0.012596 | $0.013113 | $0.012596 | $5,098,185 | $182,064,741 |
| Sep-18 2024 | $0.012149 | $0.011462 | $0.012149 | $0.011977 | $4,543,517 | $172,139,223 |
| Sep-17 2024 | $0.011888 | $0.011343 | $0.011972 | $0.011419 | $4,028,502 | $168,430,611 |