Market Cap $4.48T
1.28%
Volume 24h $433.27B
5.64%
BTC % 54.27%
0.2%
ETH % 12.1%
-0.57%
Coins
33.319
+11
Exchanges
885
Last update
3 Minutes 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-02 2025 | $0.010263 | $0.00971634 | $0.010331 | $0.00975027 | $14,872,174 | $151,161,309 |
| Oct-01 2025 | $0.00968901 | $0.0090897 | $0.00971914 | $0.00920473 | $16,655,395 | $142,684,946 |
| Sep-30 2025 | $0.00912451 | $0.00893263 | $0.00925987 | $0.00920199 | $9,478,764 | $134,363,570 |
| Sep-29 2025 | $0.0092503 | $0.00904184 | $0.0093518 | $0.00928238 | $10,298,798 | $136,207,671 |
| Sep-28 2025 | $0.00931595 | $0.0089267 | $0.00931595 | $0.00909501 | $8,313,842 | $137,165,796 |
| Sep-27 2025 | $0.00916037 | $0.00908629 | $0.00929203 | $0.00929203 | $6,867,772 | $134,866,762 |
| Sep-26 2025 | $0.00927127 | $0.00887639 | $0.00934499 | $0.00894399 | $12,381,104 | $136,491,121 |
| Sep-25 2025 | $0.00896756 | $0.00874587 | $0.00941228 | $0.00941228 | $12,807,818 | $132,011,959 |
| Sep-24 2025 | $0.00939246 | $0.00918096 | $0.00958772 | $0.00939388 | $9,573,824 | $138,258,534 |
| Sep-23 2025 | $0.00943683 | $0.0090983 | $0.00956781 | $0.00938461 | $9,490,968 | $138,903,178 |
| Sep-22 2025 | $0.00939928 | $0.00914708 | $0.010327 | $0.010327 | $19,479,597 | $138,342,044 |
| Sep-21 2025 | $0.010322 | $0.010322 | $0.01068 | $0.010504 | $7,857,672 | $151,917,709 |
| Sep-20 2025 | $0.0105 | $0.010333 | $0.010584 | $0.010405 | $9,908,259 | $154,530,103 |
| Sep-19 2025 | $0.010405 | $0.010366 | $0.011222 | $0.01109 | $11,181,763 | $153,127,703 |
| Sep-18 2025 | $0.011059 | $0.010954 | $0.01123 | $0.011033 | $15,492,169 | $162,737,216 |