Market Cap $3.12T
0.21%
Volume 24h $151.50B
-30.79%
BTC % 59.98%
-0.33%
ETH % 6.96%
1.43%
Coins
31.698
+3
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Apr-25 2025 | $0.013503 | $0.013256 | $0.013993 | $0.013597 | $16,370,205 | $196,271,587 |
| Apr-24 2025 | $0.013564 | $0.012906 | $0.013621 | $0.013309 | $14,245,056 | $197,138,291 |
| Apr-23 2025 | $0.013304 | $0.012707 | $0.013482 | $0.012707 | $21,374,744 | $193,348,857 |
| Apr-22 2025 | $0.012697 | $0.011425 | $0.012741 | $0.011564 | $16,410,107 | $184,519,857 |
| Apr-21 2025 | $0.011508 | $0.01129 | $0.011763 | $0.01129 | $10,440,500 | $167,226,473 |
| Apr-20 2025 | $0.011224 | $0.010953 | $0.011581 | $0.011265 | $9,837,814 | $163,089,217 |
| Apr-19 2025 | $0.011263 | $0.01089 | $0.011316 | $0.010897 | $6,423,298 | $163,650,738 |
| Apr-18 2025 | $0.010892 | $0.010644 | $0.011135 | $0.010808 | $13,073,038 | $158,243,833 |
| Apr-17 2025 | $0.010689 | $0.010084 | $0.010719 | $0.010158 | $8,317,246 | $155,287,866 |
| Apr-16 2025 | $0.010155 | $0.010057 | $0.010309 | $0.010185 | $9,929,954 | $147,523,859 |
| Apr-15 2025 | $0.010189 | $0.010176 | $0.010707 | $0.010599 | $10,003,401 | $148,011,254 |
| Apr-14 2025 | $0.010657 | $0.010504 | $0.011031 | $0.010504 | $11,288,439 | $154,800,821 |
| Apr-13 2025 | $0.010432 | $0.010417 | $0.011061 | $0.011061 | $12,229,417 | $151,518,581 |
| Apr-12 2025 | $0.010977 | $0.010438 | $0.011048 | $0.010563 | $11,412,310 | $159,429,409 |
| Apr-11 2025 | $0.010574 | $0.010213 | $0.010779 | $0.01026 | $11,319,823 | $153,560,679 |