CurrencyBeacon logo}}

Crypto Rate Dashboard

Harmony Price Chart

ONE/USD
$0.002551
-1.89%

ONE Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-03-25 $0.15121471 $0.1551101 $0.14302235 $0.14439135 $80.50M
2022-03-24 $0.15017045 $0.15391409 $0.14766686 $0.15121471 $110.02M
2022-03-23 $0.14212152 $0.1501149 $0.13982623 $0.1501149 $73.93M
2022-03-22 $0.13672491 $0.14614665 $0.13557565 $0.14206047 $75.88M
2022-03-21 $0.13301466 $0.14028348 $0.13047962 $0.13698988 $63.73M
2022-03-18 $0.12890078 $0.13372817 $0.1254381 $0.13235499 $51.64M
2022-03-17 $0.13262552 $0.13355734 $0.12916016 $0.12947556 $49.12M
2022-03-16 $0.12411051 $0.13240444 $0.12250557 $0.13238985 $77.41M
2022-03-15 $0.1257548 $0.12629286 $0.11997354 $0.12413714 $53.66M
2022-03-14 $0.11980223 $0.1258024 $0.11902866 $0.12566301 $50.40M
2022-03-13 $0.12448395 $0.12709981 $0.11951425 $0.11990993 $38.71M
2022-03-12 $0.12454689 $0.12751395 $0.12454689 $0.12462207 $31.16M
2022-03-11 $0.12631044 $0.12888933 $0.1224285 $0.124516 $50.03M
2022-03-10 $0.13517872 $0.13605237 $0.12523976 $0.1264201 $58.10M
2022-03-09 $0.1291164 $0.14150288 $0.1291164 $0.13551336 $81.07M
2022-03-08 $0.12718874 $0.13279178 $0.12693873 $0.12900914 $64.15M
2022-03-07 $0.12792038 $0.13490649 $0.12395286 $0.12722699 $90.63M
2022-03-06 $0.14015173 $0.14222253 $0.12775063 $0.1279108 $72.27M
2022-03-05 $0.14022584 $0.14353738 $0.13688343 $0.14024694 $53.86M
2022-03-04 $0.14680281 $0.15281596 $0.13878162 $0.14011372 $80.14M
2022-03-03 $0.1638697 $0.1638697 $0.14983581 $0.1531543 $103.89M
2022-03-02 $0.15759042 $0.16881488 $0.15397285 $0.16376286 $158.08M
2022-03-01 $0.15623018 $0.16615376 $0.15305425 $0.15776157 $132.11M
2022-02-28 $0.14050845 $0.15668523 $0.13818836 $0.15617198 $113.28M
2022-02-27 $0.15307868 $0.15661909 $0.13922289 $0.14061336 $119.28M
2022-02-26 $0.14607557 $0.16064406 $0.14607557 $0.15278734 $143.84M
2022-02-25 $0.12558892 $0.14675304 $0.12477858 $0.14613979 $81.28M
2022-02-24 $0.1322942 $0.13271586 $0.11040637 $0.12557173 $132.14M
2022-02-23 $0.13896007 $0.14694828 $0.1326529 $0.1326529 $59.52M
2022-02-22 $0.13693692 $0.13921254 $0.12975762 $0.13911214 $64.35M