Market Cap $3.50T
0.22%
Volume 24h $140.83B
-2.79%
BTC % 61%
-0.18%
ETH % 8.4%
-0.23%
Coins
32.262
+2
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 |
|---|---|---|---|---|---|---|
| Jun-28 2025 | $0.010073 | $0.00947989 | $0.010073 | $0.00957634 | $6,105,830 | $147,476,536 |
| Jun-27 2025 | $0.00960097 | $0.00939191 | $0.00962489 | $0.00940368 | $7,472,247 | $140,556,866 |
| Jun-26 2025 | $0.00944316 | $0.00941632 | $0.010006 | $0.00975496 | $8,053,917 | $138,238,003 |
| Jun-25 2025 | $0.00969972 | $0.00969972 | $0.01013 | $0.01013 | $8,787,058 | $141,985,049 |
| Jun-24 2025 | $0.010047 | $0.00995113 | $0.010294 | $0.00995113 | $11,490,088 | $147,067,381 |
| Jun-23 2025 | $0.00988801 | $0.00862017 | $0.00988801 | $0.00862017 | $11,737,780 | $144,723,389 |
| Jun-22 2025 | $0.00852912 | $0.00815648 | $0.00892707 | $0.00883596 | $13,028,757 | $124,826,655 |
| Jun-21 2025 | $0.00881236 | $0.00880363 | $0.00962861 | $0.00943566 | $8,790,150 | $128,963,975 |
| Jun-20 2025 | $0.0093626 | $0.0093626 | $0.00997105 | $0.00971747 | $10,193,502 | $137,007,905 |
| Jun-19 2025 | $0.00966992 | $0.00958354 | $0.010094 | $0.010072 | $8,265,358 | $141,496,422 |
| Jun-18 2025 | $0.010119 | $0.0097894 | $0.010319 | $0.010129 | $12,158,522 | $148,068,909 |
| Jun-17 2025 | $0.010084 | $0.00990902 | $0.011087 | $0.010727 | $13,448,159 | $147,547,746 |
| Jun-16 2025 | $0.011086 | $0.010424 | $0.011346 | $0.01045 | $10,389,859 | $162,190,304 |
| Jun-15 2025 | $0.010434 | $0.010223 | $0.01058 | $0.01047 | $6,042,034 | $152,646,329 |
| Jun-14 2025 | $0.010441 | $0.010209 | $0.0107 | $0.0107 | $6,510,770 | $152,742,470 |