Harmony (ONE) historical data and Live price

Harmony

ONE

$ 0.017275 + 0.757 %

0.00000089 BTC

MARKET CAP
212.271 M

24H VOLUME
45.653 M

CIRC.SUPPLY
12.288 B

MAX SUPPLY

ONE

USD

Rank119

1H -1.19 %

24H 0.76 %

7D -35.23 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/30/22	0.019	0.019	0.017	0.018	47,588,404.75	222,465,665.87
6/29/22	0.02	0.02	0.019	0.019	52,945,478.9	229,527,254.99
6/28/22	0.022	0.023	0.02	0.02	59,840,041.04	243,976,972.33
6/27/22	0.023	0.024	0.022	0.022	46,178,493.49	270,397,940.05
6/26/22	0.025	0.026	0.023	0.023	52,539,074.13	277,088,773.35
6/25/22	0.026	0.026	0.024	0.025	67,887,890.64	308,251,642
6/24/22	0.025	0.027	0.023	0.026	156,940,436.6	317,322,905.27
6/23/22	0.025	0.027	0.025	0.025	43,985,557.33	303,074,886.62
6/22/22	0.027	0.027	0.025	0.025	28,784,389.69	309,797,789.71
6/21/22	0.027	0.029	0.026	0.027	34,943,748.33	332,763,605.25
6/20/22	0.027	0.028	0.026	0.027	27,239,955.51	327,013,821.88
6/19/22	0.025	0.027	0.024	0.027	32,521,649.82	325,901,617.87
6/18/22	0.026	0.026	0.023	0.025	30,075,891.12	301,974,955.88
6/17/22	0.025	0.027	0.025	0.026	20,667,348.62	317,619,865.44
6/16/22	0.029	0.03	0.025	0.025	28,575,976.58	307,064,300.09
6/15/22	0.027	0.029	0.025	0.029	41,958,231.04	354,325,050.24
6/14/22	0.028	0.029	0.025	0.027	51,928,754.8	333,086,592.09
6/13/22	0.029	0.029	0.025	0.027	58,078,370.32	334,809,575.74
6/12/22	0.033	0.033	0.029	0.029	38,563,366.98	356,351,760.23
6/10/22	0.039	0.04	0.036	0.036	25,332,086.43	441,527,918.59
6/9/22	0.039	0.041	0.039	0.039	20,181,610.16	481,013,792.5
6/8/22	0.04	0.041	0.039	0.039	21,682,674.06	478,933,275.47
6/7/22	0.042	0.042	0.038	0.04	30,580,156.71	488,317,462.01
6/6/22	0.041	0.044	0.041	0.042	28,484,459.63	508,702,644.25
6/5/22	0.042	0.042	0.041	0.041	15,394,587.02	497,331,945.23
6/4/22	0.041	0.042	0.04	0.042	18,100,696.43	508,031,197.26
6/3/22	0.043	0.043	0.04	0.041	22,127,995.32	499,915,821.57
6/2/22	0.042	0.043	0.04	0.043	29,393,307.07	519,441,019.73
5/29/22	0.042	0.043	0.04	0.043	24,833,064.53	518,534,603.41
5/24/22	0.047	0.048	0.044	0.047	43,953,881.57	572,248,495.04
5/22/22	0.047	0.05	0.047	0.05	38,896,714.4	602,797,861.27
5/12/22	0.041	0.043	0.033	0.04	109,816,365.74	486,411,830.86
3/21/22	0.133	0.14	0.131	0.137	108,978,236.47	1,620,939,735.55
3/19/22	0.133	0.143	0.132	0.141	111,304,883.58	1,662,887,384.48
3/8/22	0.127	0.133	0.127	0.129	106,563,030.57	1,525,208,816.99
2/15/22	0.184	0.197	0.184	0.196	168,444,108.13	2,291,353,629.7
1/26/22	0.191	0.207	0.183	0.186	222,632,548.63	2,159,507,450.14
12/31/21	0.229	0.243	0.224	0.234	100,093,568.96	2,707,372,206.14
8/3/21	0.077	0.079	0.072	0.073	21,274,113.32	764,386,570.54
8/2/21	0.076	0.079	0.075	0.078	17,331,373.83	807,838,994.96
8/1/21	0.078	0.083	0.075	0.076	33,013,112.76	794,902,544.57
7/31/21	0.076	0.08	0.075	0.079	29,336,327.52	819,670,572.67
7/30/21	0.074	0.077	0.072	0.077	23,060,696.05	792,147,581.69
7/29/21	0.072	0.075	0.071	0.074	16,445,855.16	760,568,561.26
7/28/21	0.075	0.075	0.071	0.072	21,445,376.95	742,068,155.25
7/27/21	0.073	0.077	0.07	0.075	29,634,695.55	773,549,828.68
7/26/21	0.073	0.082	0.072	0.073	53,697,443.04	751,719,687.01
7/25/21	0.073	0.073	0.069	0.072	14,839,548.49	748,070,654.08
7/24/21	0.07	0.075	0.069	0.073	37,270,457.11	751,271,258.36
7/23/21	0.064	0.07	0.063	0.07	22,373,143.87	720,016,890.38
7/22/21	0.064	0.068	0.062	0.064	28,021,239.43	665,985,414.54
7/21/21	0.057	0.066	0.055	0.064	33,361,763.9	656,527,714.32
7/20/21	0.059	0.06	0.054	0.057	23,357,454.91	588,003,566.1
7/19/21	0.065	0.065	0.059	0.059	17,543,055.68	609,276,220.06
7/18/21	0.066	0.069	0.064	0.065	14,867,910.89	666,525,352.72
7/17/21	0.067	0.069	0.065	0.066	16,831,369.25	681,891,804.9
7/16/21	0.073	0.076	0.067	0.067	26,494,038.37	694,587,201.23
7/15/21	0.08	0.082	0.072	0.073	29,203,616.5	757,781,200.75
7/14/21	0.082	0.083	0.074	0.08	33,520,047.63	821,791,148.05
7/13/21	0.079	0.086	0.077	0.082	57,556,329.12	849,572,420.03
7/12/21	0.082	0.082	0.076	0.079	29,845,280.65	811,978,092.06
7/11/21	0.082	0.084	0.08	0.082	23,470,014.77	846,803,920
7/10/21	0.089	0.091	0.081	0.082	34,043,140.92	850,117,375.71
7/9/21	0.081	0.09	0.077	0.089	83,960,884.79	919,275,896.23
7/8/21	0.084	0.092	0.078	0.082	96,115,820.63	842,809,524.15
7/7/21	0.072	0.094	0.071	0.084	162,325,810.43	868,362,420.75
7/6/21	0.063	0.073	0.063	0.072	48,626,119.51	744,247,489.71
7/5/21	0.067	0.067	0.062	0.063	14,918,883.16	648,936,724.2
7/4/21	0.064	0.069	0.063	0.067	15,263,530.22	687,818,528.03
7/3/21	0.063	0.067	0.062	0.064	16,762,333.01	664,546,513.64
7/2/21	0.063	0.064	0.061	0.063	13,352,407.87	646,225,919.4
7/1/21	0.067	0.067	0.061	0.063	18,637,897.58	653,439,010.76
6/30/21	0.066	0.067	0.062	0.067	30,284,964.2	690,968,483.95
6/29/21	0.065	0.07	0.065	0.066	28,848,887.31	670,730,338.03
6/28/21	0.068	0.069	0.064	0.065	27,220,575.83	665,782,018.36
6/27/21	0.059	0.068	0.059	0.068	62,210,737.45	690,048,883.14
6/26/21	0.055	0.059	0.053	0.059	29,536,343.64	600,684,280.88
6/25/21	0.06	0.062	0.055	0.056	26,824,817.45	567,742,888.34
6/24/21	0.059	0.062	0.056	0.06	24,550,647.96	616,517,535.92
6/23/21	0.052	0.063	0.05	0.059	48,429,211.97	606,041,294.56
6/22/21	0.057	0.062	0.047	0.052	63,593,334.85	529,056,641.78
6/21/21	0.073	0.073	0.056	0.057	49,041,482.42	580,558,194.41
6/20/21	0.072	0.074	0.067	0.073	24,003,000.73	744,811,010.28
6/19/21	0.074	0.075	0.072	0.072	19,154,198.19	734,885,094.65
6/18/21	0.08	0.08	0.072	0.074	30,072,963.75	753,182,019.89
6/17/21	0.081	0.083	0.078	0.08	20,161,417.52	816,885,642.44
6/16/21	0.084	0.084	0.079	0.081	34,414,815.95	822,491,415.19
6/15/21	0.084	0.087	0.082	0.084	36,810,960.35	852,987,524.15
6/14/21	0.082	0.086	0.034	0.084	35,543,611.93	851,903,690.39
6/13/21	0.077	0.086	0.075	0.082	39,625,982.45	839,354,992.59

Similar Coins