Market Cap $4.15T
2.03%
Volume 24h $247.81B
BTC % 56.64%
-0.77%
ETH % 10.98%
1.27%
Coins
32.560
+3
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 |
|---|---|---|---|---|---|---|
| Jul-25 2025 | $0.011569 | $0.01094 | $0.01157 | $0.011063 | $15,274,167 | $169,673,029 |
| Jul-24 2025 | $0.011248 | $0.010846 | $0.011692 | $0.011538 | $18,081,559 | $164,956,451 |
| Jul-23 2025 | $0.011659 | $0.011524 | $0.013232 | $0.013232 | $23,651,519 | $170,966,202 |
| Jul-22 2025 | $0.013283 | $0.012579 | $0.013319 | $0.013319 | $18,954,077 | $194,766,560 |
| Jul-21 2025 | $0.013379 | $0.01321 | $0.013765 | $0.013241 | $16,416,452 | $196,169,695 |
| Jul-20 2025 | $0.013356 | $0.012372 | $0.013655 | $0.012372 | $20,336,585 | $195,814,284 |
| Jul-19 2025 | $0.012468 | $0.011887 | $0.012558 | $0.012163 | $14,779,239 | $182,786,642 |
| Jul-18 2025 | $0.012066 | $0.012066 | $0.013322 | $0.012143 | $22,735,940 | $176,886,642 |
| Jul-17 2025 | $0.012233 | $0.011776 | $0.012386 | $0.012278 | $16,176,149 | $179,323,861 |
| Jul-16 2025 | $0.012291 | $0.011998 | $0.012615 | $0.012297 | $12,661,784 | $180,163,580 |
| Jul-15 2025 | $0.01223 | $0.011412 | $0.01223 | $0.011766 | $11,592,855 | $179,250,380 |
| Jul-14 2025 | $0.011766 | $0.011735 | $0.012656 | $0.011982 | $12,280,031 | $172,447,657 |
| Jul-13 2025 | $0.011812 | $0.011582 | $0.01231 | $0.011582 | $9,702,821 | $173,103,630 |
| Jul-12 2025 | $0.011527 | $0.011426 | $0.012061 | $0.011659 | $11,216,993 | $168,917,068 |
| Jul-11 2025 | $0.011786 | $0.011538 | $0.012257 | $0.011621 | $18,014,444 | $172,694,617 |