Market Cap $4.15T
0.43%
Volume 24h $295.78B
3.4%
BTC % 53.47%
-0.31%
ETH % 12.52%
0.08%
Coins
33.091
+11
Exchanges
885
Last update
25 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.010736 | $0.010497 | $0.010987 | $0.010599 | $13,355,556 | $157,897,921 |
| Sep-08 2025 | $0.010581 | $0.010009 | $0.010581 | $0.010045 | $11,701,218 | $155,602,336 |
| Sep-07 2025 | $0.010109 | $0.00995501 | $0.010109 | $0.00995501 | $6,161,011 | $148,664,129 |
| Sep-06 2025 | $0.00994355 | $0.0099171 | $0.010146 | $0.010062 | $6,481,464 | $146,209,509 |
| Sep-05 2025 | $0.010088 | $0.00998581 | $0.010323 | $0.010035 | $9,529,188 | $148,336,747 |
| Sep-04 2025 | $0.010122 | $0.00997514 | $0.010314 | $0.010314 | $9,037,629 | $148,825,967 |
| Sep-03 2025 | $0.01031 | $0.010122 | $0.010343 | $0.01032 | $7,920,667 | $151,575,493 |
| Sep-02 2025 | $0.010354 | $0.010043 | $0.010362 | $0.010043 | $10,634,773 | $152,221,873 |
| Sep-01 2025 | $0.00994027 | $0.00983471 | $0.010473 | $0.010278 | $13,332,145 | $146,116,626 |
| Aug-31 2025 | $0.010469 | $0.010469 | $0.011054 | $0.010793 | $13,081,761 | $153,881,404 |
| Aug-30 2025 | $0.010717 | $0.010236 | $0.010717 | $0.010321 | $8,550,231 | $157,516,770 |
| Aug-29 2025 | $0.010326 | $0.010109 | $0.01088 | $0.01088 | $11,668,015 | $151,761,290 |
| Aug-28 2025 | $0.010816 | $0.010514 | $0.010833 | $0.010617 | $10,457,110 | $158,963,530 |
| Aug-27 2025 | $0.010602 | $0.010481 | $0.010739 | $0.010603 | $7,429,454 | $155,796,448 |
| Aug-26 2025 | $0.010712 | $0.010169 | $0.010756 | $0.010169 | $13,910,307 | $157,402,816 |