Harmony (ONE) historical data and Live price

Harmony

ONE

$ 0.020429 -9.715 %

0.00000032 BTC

MARKET CAP
284.181 M

24H VOLUME
10.518 M

CIRC.SUPPLY
13.911 B

MAX SUPPLY

ONE

USD

Rank232

1H -0.63 %

24H -9.72 %

7D 4.55 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/24/24	0.022	0.023	0.021	0.021	13,300,846.86	292,909,545.17
4/23/24	0.022	0.023	0.022	0.022	9,718,648.87	305,202,342.45
4/22/24	0.022	0.023	0.022	0.022	8,845,604.97	312,795,906.62
4/21/24	0.022	0.022	0.021	0.022	7,774,400.89	301,540,290.26
4/20/24	0.021	0.022	0.02	0.022	7,951,352.39	309,791,620.73
4/19/24	0.02	0.021	0.018	0.021	13,969,223.57	285,143,529.02
4/18/24	0.019	0.021	0.019	0.02	9,729,756.82	278,994,252.23
4/17/24	0.02	0.02	0.018	0.019	10,877,812.66	268,703,271.6
4/16/24	0.02	0.021	0.019	0.02	12,998,058.26	276,391,906.23
4/15/24	0.021	0.022	0.019	0.02	17,855,734.33	277,948,365.86
4/14/24	0.02	0.022	0.019	0.021	19,001,006.75	296,830,197.11
4/13/24	0.023	0.023	0.017	0.02	30,000,219.49	273,450,768.51
4/12/24	0.026	0.027	0.021	0.023	24,938,330.72	313,107,724.6
4/11/24	0.028	0.028	0.026	0.026	9,860,798.55	367,345,408.81
4/10/24	0.028	0.028	0.026	0.028	12,286,587.58	383,047,931.3
4/9/24	0.03	0.03	0.028	0.028	11,344,290.48	385,505,874.08
4/8/24	0.028	0.03	0.027	0.03	13,683,645.67	417,196,488.02
4/7/24	0.028	0.029	0.028	0.028	8,384,755.1	392,911,181.15
4/6/24	0.027	0.028	0.027	0.028	6,128,308.27	385,542,534.7
4/5/24	0.028	0.029	0.026	0.027	10,696,517.3	380,166,617.04
4/4/24	0.028	0.029	0.027	0.028	11,895,624.12	393,851,322.01
4/3/24	0.028	0.029	0.027	0.028	17,424,619.38	385,605,384.25
4/2/24	0.03	0.03	0.027	0.028	20,087,143.55	387,858,391.38
4/1/24	0.032	0.032	0.029	0.03	17,833,656.57	416,984,947.45
3/31/24	0.03	0.033	0.03	0.032	12,761,764.63	443,232,914.8
3/30/24	0.031	0.031	0.03	0.03	10,296,344.52	418,866,784.65
3/29/24	0.031	0.032	0.03	0.031	14,540,299.85	429,950,840.43
3/28/24	0.031	0.032	0.031	0.031	14,278,678.25	435,440,866.81
3/27/24	0.033	0.034	0.031	0.031	22,121,750.45	432,712,868.18
3/26/24	0.033	0.035	0.032	0.033	21,098,576.25	462,404,084.41
3/25/24	0.032	0.034	0.032	0.033	22,242,575.74	461,060,846.04
3/24/24	0.03	0.034	0.029	0.032	23,483,896.64	448,722,498.93
3/23/24	0.029	0.031	0.029	0.03	13,242,600.25	411,694,812.86
3/22/24	0.03	0.031	0.029	0.029	18,268,220.25	406,444,094.68
3/21/24	0.03	0.032	0.03	0.03	22,497,420.41	420,265,264.52
3/20/24	0.026	0.031	0.026	0.03	23,701,524.54	420,599,051.89
3/19/24	0.029	0.029	0.025	0.026	30,456,483.13	366,128,074.21
3/18/24	0.031	0.032	0.028	0.029	18,583,508.35	398,149,600.11
3/17/24	0.029	0.031	0.028	0.031	19,297,282.1	425,258,160.76
3/16/24	0.032	0.034	0.028	0.029	32,398,921.72	403,518,050.51
3/15/24	0.034	0.035	0.029	0.032	38,661,886.3	448,301,962.6
3/14/24	0.036	0.036	0.032	0.034	29,866,094.57	475,232,532.55
3/13/24	0.036	0.038	0.035	0.036	27,063,886.25	495,531,430.74
3/12/24	0.037	0.038	0.033	0.036	33,518,527.26	496,916,564.79
3/11/24	0.035	0.038	0.033	0.037	37,223,740.76	509,561,559.62
3/10/24	0.036	0.039	0.034	0.035	48,499,882.85	487,435,254.89
3/9/24	0.034	0.037	0.034	0.036	31,163,887.38	493,358,382.11
3/8/24	0.035	0.036	0.033	0.034	35,692,702.54	472,210,538.31
3/7/24	0.032	0.037	0.032	0.035	60,091,346.58	488,627,176.39
3/6/24	0.031	0.033	0.029	0.032	37,193,553.69	447,715,275.95
3/5/24	0.034	0.035	0.025	0.031	75,879,544.45	426,091,172.64
3/4/24	0.032	0.037	0.03	0.034	119,475,560.86	469,379,784.62
3/3/24	0.028	0.032	0.026	0.032	50,469,195.98	437,311,339.14
3/2/24	0.026	0.028	0.025	0.028	31,656,258.58	386,090,664.81
3/1/24	0.025	0.026	0.024	0.026	27,052,475.84	357,481,132.02
2/29/24	0.022	0.027	0.022	0.025	54,577,104.69	340,993,175.94
2/28/24	0.023	0.024	0.021	0.022	38,233,590.26	310,616,514.14
2/27/24	0.023	0.025	0.022	0.023	52,915,588.07	311,646,218.66
2/26/24	0.023	0.024	0.022	0.023	37,038,052.12	318,508,375.05
2/25/24	0.02	0.025	0.02	0.023	96,073,743.64	315,111,340.33
2/24/24	0.018	0.021	0.018	0.02	47,420,917.3	281,927,141.65
2/23/24	0.018	0.019	0.018	0.018	10,584,663.59	254,575,525.36
2/22/24	0.018	0.019	0.018	0.018	13,763,786.84	253,862,675.36
2/21/24	0.019	0.019	0.017	0.018	12,172,609.57	250,961,336.23
2/20/24	0.019	0.02	0.018	0.019	21,471,616.63	260,839,959.15
2/19/24	0.018	0.02	0.018	0.019	21,984,993.72	263,866,878.45
2/18/24	0.017	0.019	0.017	0.018	15,705,754.75	249,945,922.32
2/17/24	0.017	0.017	0.016	0.017	7,491,979.52	233,681,725.7
2/16/24	0.017	0.018	0.017	0.017	9,266,521.65	236,802,900.58
2/15/24	0.016	0.018	0.016	0.017	11,909,264	237,505,462.79
2/14/24	0.016	0.017	0.016	0.016	9,418,701.24	227,051,076.45
2/13/24	0.016	0.016	0.015	0.016	7,189,007.02	216,481,874.27
2/12/24	0.015	0.016	0.015	0.016	7,136,072.17	221,128,712.93
2/11/24	0.015	0.016	0.015	0.015	4,897,859.57	210,368,313.2
2/10/24	0.015	0.016	0.015	0.015	6,215,558.51	213,388,676.38
2/9/24	0.014	0.015	0.014	0.015	8,206,123.83	210,371,008.66
2/8/24	0.014	0.015	0.014	0.014	4,559,650.29	198,263,399.65
2/7/24	0.014	0.014	0.014	0.014	4,358,385.69	197,647,155.87
2/6/24	0.014	0.014	0.014	0.014	4,408,557.41	190,464,756.96
2/5/24	0.014	0.014	0.014	0.014	4,304,158.58	190,726,757.77
2/4/24	0.014	0.014	0.014	0.014	3,776,569.85	191,271,923.78
2/3/24	0.014	0.014	0.014	0.014	3,049,482.71	196,027,976.34
2/2/24	0.014	0.015	0.014	0.014	4,589,780.91	198,043,736.5
2/1/24	0.014	0.014	0.014	0.014	4,596,298.78	196,376,185.23
1/31/24	0.015	0.015	0.014	0.014	6,546,753.26	193,979,433.85
1/30/24	0.015	0.015	0.015	0.015	6,249,535.48	203,054,636.18
1/29/24	0.014	0.015	0.014	0.015	9,263,183.45	208,105,405.7
1/28/24	0.015	0.015	0.014	0.014	5,400,136.23	196,532,750.08
1/27/24	0.015	0.015	0.014	0.015	4,900,350.49	203,731,642.37
1/26/24	0.014	0.015	0.014	0.015	5,737,692.73	200,777,848.01

Similar Coins