Market Cap $4.09T
-2.95%
Volume 24h $375.59B
-3.3%
BTC % 55.24%
0.32%
ETH % 12.23%
-1.88%
Coins
32.814
+12
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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.010798 | $0.010566 | $0.011258 | $0.011258 | $11,560,554 | $158,601,273 |
| Aug-17 2025 | $0.011338 | $0.011189 | $0.011608 | $0.011291 | $11,336,300 | $166,519,745 |
| Aug-16 2025 | $0.011235 | $0.010754 | $0.011278 | $0.010767 | $13,072,238 | $164,998,245 |
| Aug-15 2025 | $0.010768 | $0.010409 | $0.011105 | $0.010889 | $11,722,315 | $158,128,804 |
| Aug-14 2025 | $0.010918 | $0.010775 | $0.01225 | $0.012247 | $17,440,783 | $160,320,303 |
| Aug-13 2025 | $0.012255 | $0.011353 | $0.012255 | $0.011493 | $18,660,024 | $179,941,851 |
| Aug-12 2025 | $0.011372 | $0.010482 | $0.011382 | $0.010617 | $12,380,281 | $166,958,116 |
| Aug-11 2025 | $0.010663 | $0.010607 | $0.011686 | $0.011305 | $14,212,229 | $156,542,614 |
| Aug-10 2025 | $0.011339 | $0.011066 | $0.011646 | $0.011479 | $10,738,146 | $166,452,607 |
| Aug-09 2025 | $0.011438 | $0.011093 | $0.011636 | $0.011127 | $11,472,001 | $167,896,317 |
| Aug-08 2025 | $0.011132 | $0.0108 | $0.011214 | $0.010916 | $13,893,380 | $163,405,499 |
| Aug-07 2025 | $0.010864 | $0.01039 | $0.010864 | $0.010504 | $12,250,951 | $159,463,121 |
| Aug-06 2025 | $0.010517 | $0.00996348 | $0.010589 | $0.010175 | $10,573,702 | $154,356,514 |
| Aug-05 2025 | $0.010035 | $0.010035 | $0.010764 | $0.010733 | $10,872,586 | $147,270,306 |
| Aug-04 2025 | $0.010786 | $0.010383 | $0.010825 | $0.010396 | $10,325,815 | $158,288,741 |