Harmony (ONE) historical data and Live price

Harmony

ONE

$ 0.01446 -0.035 %

0.00000053 BTC

MARKET CAP
192.615 M

24H VOLUME
10.488 M

CIRC.SUPPLY
13.321 B

MAX SUPPLY

ONE

USD

Rank148

1H 0.16 %

24H -0.04 %

7D -7.25 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/2/23	0.014	0.015	0.014	0.014	17,306,891.6	193,074,154.47
6/1/23	0.014	0.014	0.014	0.014	9,246,842.13	189,723,605.64
5/31/23	0.015	0.015	0.014	0.014	14,325,457.82	190,937,948.26
5/30/23	0.016	0.016	0.015	0.015	13,472,004.17	202,117,902.92
5/29/23	0.016	0.016	0.015	0.016	10,734,719.71	206,877,954
5/28/23	0.015	0.016	0.015	0.016	11,806,574.38	211,611,806.29
5/27/23	0.015	0.016	0.015	0.015	9,095,309.9	205,934,716.22
5/26/23	0.015	0.016	0.015	0.015	10,768,039.55	205,885,070.25
5/25/23	0.015	0.015	0.015	0.015	8,776,178.09	201,434,587.97
5/24/23	0.016	0.016	0.015	0.015	10,120,521.11	204,108,135.71
5/23/23	0.016	0.016	0.016	0.016	10,638,665.05	213,206,265.19
5/22/23	0.016	0.016	0.016	0.016	8,103,730.69	209,610,934.26
5/20/23	0.017	0.017	0.017	0.017	6,432,978.3	222,501,674.76
5/18/23	0.017	0.017	0.016	0.017	9,883,176.65	221,818,822.2
5/17/23	0.016	0.017	0.016	0.017	12,165,941.38	224,642,269.6
5/16/23	0.016	0.017	0.016	0.016	9,823,121.18	216,951,515.23
5/15/23	0.016	0.017	0.016	0.016	10,288,564.76	218,520,615.75
5/14/23	0.016	0.017	0.016	0.016	8,216,119.3	216,220,830.47
5/13/23	0.016	0.016	0.016	0.016	8,017,575.72	212,129,027.89
5/12/23	0.016	0.016	0.015	0.016	13,680,056.88	213,514,177.96
5/11/23	0.016	0.016	0.015	0.016	12,238,734.6	207,071,123.28
5/10/23	0.016	0.017	0.016	0.016	23,585,471.49	218,421,721.77
5/9/23	0.016	0.016	0.016	0.016	9,756,843.92	211,398,587.75
5/8/23	0.017	0.017	0.016	0.016	18,811,403.82	211,720,094.45
5/7/23	0.018	0.018	0.017	0.017	15,681,495.87	226,137,125.5
5/6/23	0.019	0.019	0.018	0.018	14,123,856.57	237,634,474.52
5/5/23	0.019	0.02	0.019	0.019	10,324,119.17	256,382,579.17
5/4/23	0.02	0.02	0.019	0.019	11,639,776.96	253,172,010.87
5/3/23	0.019	0.02	0.018	0.02	15,085,299.85	260,930,272.02
5/2/23	0.019	0.019	0.018	0.019	11,740,546.09	252,090,184.76
5/1/23	0.02	0.02	0.019	0.019	18,482,996.1	248,740,671.25
4/30/23	0.02	0.02	0.019	0.02	13,502,583.13	259,476,258.9
4/29/23	0.02	0.02	0.02	0.02	12,015,065.35	266,448,971.37
4/28/23	0.021	0.021	0.02	0.02	16,556,277.9	267,430,093.79
4/27/23	0.02	0.021	0.02	0.021	17,571,839.27	274,940,157.16
4/26/23	0.021	0.022	0.019	0.02	26,625,342.39	266,206,816.36
4/25/23	0.02	0.021	0.019	0.021	23,583,697.1	277,377,417.29
4/24/23	0.02	0.021	0.02	0.02	16,180,066.69	265,845,043.75
4/23/23	0.021	0.021	0.02	0.02	17,154,098.31	266,093,514.6
4/22/23	0.02	0.021	0.02	0.021	15,994,421.67	272,858,099.15
4/21/23	0.022	0.022	0.02	0.02	24,476,119.61	264,937,781.58
4/20/23	0.023	0.024	0.022	0.022	23,121,561.9	287,621,459.29
4/19/23	0.025	0.026	0.023	0.023	32,593,656.62	302,159,351.11
4/18/23	0.024	0.025	0.023	0.025	28,185,322.31	331,926,745.42
4/17/23	0.024	0.025	0.024	0.024	47,514,267.31	316,061,526.46
4/16/23	0.023	0.025	0.023	0.024	35,998,956.02	323,005,417.97
4/15/23	0.023	0.023	0.023	0.023	16,297,468.09	303,322,117.74
4/14/23	0.022	0.023	0.022	0.023	22,436,927.79	304,326,898.32
4/13/23	0.022	0.023	0.022	0.022	16,677,093.94	296,738,199.54
4/12/23	0.022	0.022	0.021	0.022	26,357,285.4	291,700,080.77
4/11/23	0.022	0.023	0.022	0.022	29,042,069.45	291,170,677.08
4/10/23	0.021	0.022	0.021	0.022	19,690,968.27	291,171,555.45
4/9/23	0.021	0.021	0.021	0.021	16,788,230.56	277,405,200.15
4/8/23	0.021	0.021	0.021	0.021	16,713,262.12	276,426,828.77
4/7/23	0.021	0.021	0.02	0.021	14,444,566.43	276,029,415.13
4/6/23	0.021	0.021	0.021	0.021	15,268,743.17	274,587,154.43
4/5/23	0.022	0.022	0.021	0.021	21,316,477.84	279,485,466.81
4/4/23	0.02	0.022	0.02	0.022	33,054,573.38	285,950,351.53
4/3/23	0.02	0.021	0.02	0.02	22,170,986.69	269,322,909.46
4/2/23	0.021	0.021	0.02	0.02	18,768,790.36	266,496,831.17
3/31/23	0.02	0.021	0.02	0.021	22,844,384.71	279,049,372.11
3/30/23	0.021	0.021	0.02	0.02	21,678,627.16	266,970,165.07
3/29/23	0.02	0.021	0.02	0.021	21,971,375.66	270,155,780.99
3/28/23	0.019	0.02	0.019	0.02	16,934,189.13	257,511,878.33
3/27/23	0.021	0.021	0.019	0.019	23,740,082.92	252,891,425.58
3/26/23	0.02	0.021	0.02	0.021	14,584,812.92	270,951,070.06
3/25/23	0.02	0.021	0.02	0.02	20,390,738.6	265,087,700.95
3/24/23	0.022	0.022	0.02	0.02	25,729,363.6	269,189,415.18
3/23/23	0.02	0.022	0.02	0.022	30,939,738.24	289,434,282.9
3/22/23	0.022	0.022	0.02	0.02	29,124,993.82	267,385,084.66
3/21/23	0.02	0.022	0.02	0.022	29,074,804.41	287,066,679.75
3/20/23	0.022	0.023	0.02	0.02	29,037,588.66	267,135,052.05
3/19/23	0.021	0.023	0.021	0.022	24,822,932.17	286,722,221.25
3/18/23	0.022	0.023	0.021	0.021	33,304,404.55	278,600,612.03
3/17/23	0.019	0.022	0.019	0.022	31,280,154.81	288,426,825.97
3/16/23	0.019	0.02	0.019	0.019	24,682,319.77	256,043,426.65
3/15/23	0.021	0.022	0.019	0.019	36,924,367.64	249,021,812.59
3/14/23	0.019	0.022	0.019	0.021	37,174,033.65	272,397,826.39
3/13/23	0.018	0.02	0.017	0.019	31,159,884.65	252,093,377.4
3/12/23	0.016	0.018	0.016	0.018	19,855,768.57	236,737,474.79
3/11/23	0.016	0.017	0.015	0.016	17,169,213.44	207,983,067.95
3/10/23	0.016	0.016	0.015	0.016	19,777,836.18	212,601,559.38
3/9/23	0.017	0.018	0.016	0.016	22,635,223.62	209,080,125.68
3/8/23	0.019	0.019	0.017	0.017	19,511,431.19	225,584,257.02
3/7/23	0.02	0.02	0.018	0.019	14,297,734.31	245,639,386.52
3/6/23	0.019	0.02	0.019	0.02	13,753,432.86	257,623,609.65
3/5/23	0.019	0.02	0.019	0.019	12,064,623.39	255,147,664.85
3/4/23	0.02	0.02	0.019	0.019	13,404,540.96	252,553,501.17
3/3/23	0.022	0.022	0.019	0.02	20,134,826.17	263,278,700.59
3/2/23	0.022	0.022	0.021	0.022	13,517,559.8	283,370,738.39

Similar Coins