Market Cap $2.50T
-3.28%
Volume 24h $166.81B
14.95%
BTC % 50.54%
-0.35%
ETH % 15.41%
0.77%
Coins
26.815
+39
Exchanges
885
Last update
21 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-24 2024 | $0.020934 | $0.020934 | $0.023142 | $0.021959 | $13,151,556 | $291,214,440 |
| Apr-23 2024 | $0.021939 | $0.021832 | $0.022744 | $0.022463 | $9,725,035 | $305,175,028 |
| Apr-22 2024 | $0.02249 | $0.021609 | $0.022817 | $0.021707 | $8,842,600 | $312,809,730 |
| Apr-21 2024 | $0.02168 | $0.021336 | $0.022407 | $0.022298 | $7,776,847 | $301,524,823 |
| Apr-20 2024 | $0.022276 | $0.02026 | $0.022383 | $0.020603 | $7,954,567 | $309,793,911 |
| Apr-19 2024 | $0.020576 | $0.018648 | $0.021194 | $0.019902 | $13,937,225 | $286,137,728 |
| Apr-18 2024 | $0.020141 | $0.018923 | $0.020679 | $0.019329 | $9,721,377 | $280,064,780 |
| Apr-17 2024 | $0.019319 | $0.018518 | $0.020121 | $0.019884 | $10,884,210 | $268,624,936 |
| Apr-16 2024 | $0.019874 | $0.018931 | $0.020551 | $0.019967 | $12,999,254 | $276,325,001 |
| Apr-15 2024 | $0.019991 | $0.01933 | $0.022206 | $0.021332 | $17,868,923 | $277,930,255 |
| Apr-14 2024 | $0.021352 | $0.019086 | $0.021649 | $0.019669 | $19,016,855 | $296,825,776 |
| Apr-13 2024 | $0.019685 | $0.017087 | $0.022802 | $0.022534 | $30,008,942 | $273,638,280 |
| Apr-12 2024 | $0.022523 | $0.020566 | $0.026959 | $0.02641 | $24,934,723 | $313,069,384 |
| Apr-11 2024 | $0.026425 | $0.026088 | $0.027908 | $0.027542 | $9,882,271 | $367,277,374 |
| Apr-10 2024 | $0.027561 | $0.02649 | $0.028101 | $0.027746 | $12,272,020 | $383,047,793 |