Market Cap $2.48T
-0.46%
Volume 24h $94.15B
-1.87%
BTC % 53.89%
0.16%
ETH % 9.87%
-0.6%
Coins
34.457
+2
Exchanges
885
Last update
9 Seconds 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-04 2026 | $0.00221331 | $0.00218632 | $0.0023012 | $0.00226722 | $3,159,252 | $32,963,854 |
| Apr-03 2026 | $0.00226683 | $0.00221421 | $0.00235268 | $0.00221421 | $8,063,355 | $33,759,027 |
| Apr-02 2026 | $0.00224276 | $0.00201863 | $0.00224276 | $0.00210621 | $5,496,432 | $33,398,462 |
| Apr-01 2026 | $0.0021035 | $0.0020945 | $0.00214977 | $0.00210206 | $3,387,450 | $31,322,730 |
| Mar-31 2026 | $0.0021014 | $0.00205852 | $0.00213346 | $0.00207836 | $3,294,217 | $31,289,646 |
| Mar-30 2026 | $0.00207121 | $0.0020465 | $0.00214427 | $0.00206723 | $3,119,168 | $30,838,112 |
| Mar-29 2026 | $0.00204165 | $0.00204165 | $0.00209561 | $0.00209298 | $3,367,409 | $30,396,185 |
| Mar-28 2026 | $0.00211538 | $0.00208809 | $0.0021623 | $0.00212474 | $3,025,181 | $31,491,985 |
| Mar-27 2026 | $0.0021275 | $0.0021275 | $0.0023121 | $0.00222846 | $4,310,566 | $31,670,430 |
| Mar-26 2026 | $0.00221284 | $0.00213953 | $0.00226348 | $0.00225636 | $3,525,418 | $32,938,892 |
| Mar-25 2026 | $0.00225075 | $0.00222624 | $0.00228338 | $0.00224423 | $3,360,265 | $33,501,090 |
| Mar-24 2026 | $0.00224141 | $0.00218099 | $0.00225275 | $0.00221739 | $4,214,731 | $33,360,082 |
| Mar-23 2026 | $0.00222002 | $0.00212316 | $0.00224902 | $0.00220592 | $3,948,188 | $33,039,802 |
| Mar-22 2026 | $0.00222549 | $0.00217643 | $0.00229294 | $0.00225815 | $4,187,396 | $33,119,013 |
| Mar-21 2026 | $0.00231447 | $0.00231447 | $0.00242457 | $0.00241311 | $2,899,019 | $34,441,245 |