Harmony
ONE
Rank #529
$0.00408376
Updated 25 days ago
Market Cap
$60.43M
24h Volume
$5.25M
Avg Volume (6m)
$8.94M
24h High/Low
$0.00420167
$0.00372758
$0.00372758
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Made in USA
Harmony Ecosystem
YZi Labs (Prev. Binance Labs) Portfolio
Animoca Brands Portfolio
Binance Launchpad
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00408376 | $0.00420167 | $0.00372758 | $0.00408376 | $5.25M | $60.43M |
| Dec 2, 2025 | $0.00379110 | $0.00417386 | $0.00369701 | $0.00417386 | $3.91M | $57.27M |
| Dec 1, 2025 | $0.00410823 | $0.00410823 | $0.00363726 | $0.00379071 | $3.74M | $55.11M |
| Nov 30, 2025 | $0.00413104 | $0.00424267 | $0.00413104 | $0.00417641 | $1.72M | $61.65M |
| Nov 29, 2025 | $0.00434451 | $0.00434865 | $0.00412328 | $0.00412328 | $2.03M | $62.56M |
| Nov 28, 2025 | $0.00436122 | $0.00439289 | $0.00421361 | $0.00430817 | $2.15M | $63.83M |
| Nov 27, 2025 | $0.00439240 | $0.00443381 | $0.00430477 | $0.00435942 | $2.71M | $64.70M |
| Nov 26, 2025 | $0.00437369 | $0.00446910 | $0.00419546 | $0.00439331 | $2.71M | $63.82M |
| Nov 25, 2025 | $0.00447211 | $0.00448361 | $0.00423372 | $0.00434720 | $4.80M | $64.13M |
| Nov 24, 2025 | $0.00406261 | $0.00449657 | $0.00405769 | $0.00449657 | $3.38M | $62.17M |
| Nov 23, 2025 | $0.00402959 | $0.00422581 | $0.00400880 | $0.00413153 | $3.15M | $60.97M |
| Nov 22, 2025 | $0.00403958 | $0.00407163 | $0.00389967 | $0.00403838 | $5.83M | $58.93M |
| Nov 21, 2025 | $0.00460901 | $0.00466744 | $0.00391946 | $0.00391946 | $8.51M | $63.29M |
| Nov 20, 2025 | $0.00465912 | $0.00502886 | $0.00443471 | $0.00471516 | $8.02M | $69.24M |
| Nov 19, 2025 | $0.00480732 | $0.00481882 | $0.00434807 | $0.00462262 | $4.10M | $68.66M |
| Nov 18, 2025 | $0.00478558 | $0.00490409 | $0.00472929 | $0.00485730 | $4.44M | $70.98M |
| Nov 17, 2025 | $0.00494603 | $0.00503490 | $0.00472205 | $0.00477947 | $4.51M | $72.72M |
| Nov 16, 2025 | $0.00513676 | $0.00516253 | $0.00481002 | $0.00487676 | $4.28M | $74.14M |
| Nov 15, 2025 | $0.00511357 | $0.00521968 | $0.00508740 | $0.00515049 | $4.91M | $76.17M |
| Nov 14, 2025 | $0.00524408 | $0.00532312 | $0.00506310 | $0.00514773 | $6.16M | $76.53M |
| Nov 13, 2025 | $0.00532754 | $0.00554568 | $0.00508307 | $0.00520669 | $5.30M | $79.25M |
| Nov 12, 2025 | $0.00548187 | $0.00580112 | $0.00532181 | $0.00540427 | $5.13M | $82.39M |
| Nov 11, 2025 | $0.00575840 | $0.00607367 | $0.00564752 | $0.00575840 | $6.74M | $85.16M |
| Nov 10, 2025 | $0.00580797 | $0.00580797 | $0.00580797 | $0.00580797 | $7.15M | $85.75M |
| Nov 9, 2025 | $0.00592802 | $0.00592802 | $0.00592802 | $0.00592802 | $9.20M | $87.50M |
| Nov 8, 2025 | $0.00603527 | $0.00603527 | $0.00603527 | $0.00603527 | $19.83M | $89.24M |
| Nov 7, 2025 | $0.00482523 | $0.00482523 | $0.00482523 | $0.00482523 | $5.34M | $71.20M |
| Nov 6, 2025 | $0.00501805 | $0.00501805 | $0.00501805 | $0.00501805 | $4.56M | $74.03M |
| Nov 5, 2025 | $0.00482322 | $0.00482322 | $0.00482322 | $0.00482322 | $7.63M | $71.28M |
| Nov 4, 2025 | $0.00507670 | $0.00507670 | $0.00507670 | $0.00507670 | $10.14M | $74.90M |
| Nov 3, 2025 | $0.00595396 | $0.00595396 | $0.00595396 | $0.00595396 | $5.24M | $87.78M |
| Nov 2, 2025 | $0.00586682 | $0.00586682 | $0.00586682 | $0.00586682 | $6.13M | $86.54M |
| Nov 1, 2025 | $0.00565670 | $0.00565670 | $0.00565670 | $0.00565670 | $5.45M | $83.48M |
| Oct 31, 2025 | $0.00567522 | $0.00567522 | $0.00567522 | $0.00567522 | $7.79M | $83.60M |
| Oct 30, 2025 | $0.00616903 | $0.00616903 | $0.00616903 | $0.00616903 | $7.87M | $90.95M |
| Oct 29, 2025 | $0.00616842 | $0.00616842 | $0.00616842 | $0.00616842 | $6.28M | $90.94M |
| Oct 28, 2025 | $0.00654462 | $0.00654462 | $0.00654462 | $0.00654462 | $6.27M | $96.53M |
| Oct 27, 2025 | $0.00680223 | $0.00680223 | $0.00680223 | $0.00680223 | $5.43M | $100.29M |
| Oct 26, 2025 | $0.00674500 | $0.00674500 | $0.00674500 | $0.00674500 | $4.72M | $99.38M |
| Oct 25, 2025 | $0.00683191 | $0.00683191 | $0.00683191 | $0.00683191 | $5.69M | $100.74M |
| Oct 24, 2025 | $0.00634156 | $0.00634156 | $0.00634156 | $0.00634156 | $4.40M | $93.42M |
| Oct 23, 2025 | $0.00625006 | $0.00625006 | $0.00625006 | $0.00625006 | $5.47M | $92.04M |
| Oct 22, 2025 | $0.00645791 | $0.00645791 | $0.00645791 | $0.00645791 | $5.56M | $95.09M |
| Oct 21, 2025 | $0.00673070 | $0.00673070 | $0.00673070 | $0.00673070 | $5.12M | $99.28M |
| Oct 20, 2025 | $0.00673718 | $0.00673718 | $0.00673718 | $0.00673718 | $5.34M | $99.30M |
| Oct 19, 2025 | $0.00676355 | $0.00676355 | $0.00676355 | $0.00676355 | $3.13M | $99.69M |
| Oct 18, 2025 | $0.00663175 | $0.00663175 | $0.00663175 | $0.00663175 | $7.57M | $97.78M |
| Oct 17, 2025 | $0.00686298 | $0.00686298 | $0.00686298 | $0.00686298 | $9.33M | $101.13M |
| Oct 16, 2025 | $0.00702837 | $0.00702837 | $0.00702837 | $0.00702837 | $7.57M | $103.46M |
| Oct 15, 2025 | $0.00747714 | $0.00747714 | $0.00747714 | $0.00747714 | $11.68M | $110.19M |
| Oct 14, 2025 | $0.00778095 | $0.00778095 | $0.00778095 | $0.00778095 | $14.96M | $114.65M |
| Oct 13, 2025 | $0.00728076 | $0.00728076 | $0.00728076 | $0.00728076 | $9.42M | $107.27M |
| Oct 12, 2025 | $0.00613891 | $0.00613891 | $0.00613891 | $0.00613891 | $19.67M | $90.41M |
| Oct 11, 2025 | $0.00594091 | $0.00594091 | $0.00594091 | $0.00594091 | $25.57M | $87.99M |
| Oct 10, 2025 | $0.00924787 | $0.00924787 | $0.00924787 | $0.00924787 | $13.20M | $136.25M |
| Oct 9, 2025 | $0.00960091 | $0.00960091 | $0.00960091 | $0.00960091 | $10.82M | $141.29M |
| Oct 8, 2025 | $0.00953914 | $0.00953914 | $0.00953914 | $0.00953914 | $13.20M | $140.50M |
| Oct 7, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $8.16M | $152.21M |
| Oct 6, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $10.76M | $148.74M |
| Oct 5, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $7.43M | $147.54M |
| Oct 4, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $13.56M | $154.47M |
| Oct 3, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $12.38M | $151.13M |
| Oct 2, 2025 | $0.00969516 | $0.00969516 | $0.00969516 | $0.00969516 | $14.20M | $142.75M |
| Oct 1, 2025 | $0.00919289 | $0.00919289 | $0.00919289 | $0.00919289 | $7.21M | $135.17M |
| Sep 30, 2025 | $0.00920695 | $0.00920695 | $0.00920695 | $0.00920695 | $7.82M | $135.58M |
| Sep 29, 2025 | $0.00930348 | $0.00930348 | $0.00930348 | $0.00930348 | $5.85M | $137.02M |
| Sep 28, 2025 | $0.00913359 | $0.00913359 | $0.00913359 | $0.00913359 | $4.17M | $134.51M |
| Sep 27, 2025 | $0.00929020 | $0.00929020 | $0.00929020 | $0.00929020 | $9.61M | $136.77M |
| Sep 26, 2025 | $0.00883832 | $0.00883832 | $0.00883832 | $0.00883832 | $9.96M | $130.31M |
| Sep 25, 2025 | $0.00938810 | $0.00938810 | $0.00938810 | $0.00938810 | $6.88M | $138.19M |
| Sep 24, 2025 | $0.00938196 | $0.00938196 | $0.00938196 | $0.00938196 | $6.94M | $138.30M |
| Sep 23, 2025 | $0.00941971 | $0.00941971 | $0.00941971 | $0.00941971 | $16.14M | $138.75M |
| Sep 22, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $5.69M | $152.21M |
| Sep 21, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $7.32M | $154.33M |
| Sep 20, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $9.04M | $152.96M |
| Sep 19, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $13.47M | $163.14M |
| Sep 18, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $9.18M | $160.83M |
| Sep 17, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $7.03M | $153.69M |
| Sep 16, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $9.84M | $153.02M |
| Sep 15, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $8.68M | $161.07M |
| Sep 14, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $14.99M | $169.52M |
| Sep 13, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $9.10M | $161.32M |
| Sep 12, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $7.97M | $161.14M |
| Sep 11, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $7.95M | $159.22M |
| Sep 10, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $11.45M | $157.28M |
| Sep 9, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $10.10M | $154.99M |
| Sep 8, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $4.57M | $148.36M |
| Sep 7, 2025 | $0.00993415 | $0.00993415 | $0.00993415 | $0.00993415 | $4.93M | $146.03M |
| Sep 6, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $7.58M | $147.98M |
| Sep 5, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $7.12M | $147.60M |
| Sep 4, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $6.20M | $151.23M |
| Sep 3, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $8.68M | $151.94M |
| Sep 2, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $10.79M | $147.31M |
| Sep 1, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $10.78M | $152.12M |
| Aug 31, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $6.88M | $157.09M |
| Aug 30, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $9.55M | $151.80M |
| Aug 29, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $8.57M | $159.80M |
| Aug 28, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $7.42M | $155.23M |
| Aug 27, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $11.60M | $155.97M |
| Aug 26, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $16.19M | $151.71M |
| Aug 25, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $13.84M | $163.43M |
| Aug 24, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $10.45M | $168.21M |
| Aug 23, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $14.49M | $173.84M |
| Aug 22, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $7.59M | $157.64M |
| Aug 21, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $8.08M | $162.52M |
| Aug 20, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $10.14M | $151.17M |
| Aug 19, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $9.87M | $157.00M |
| Aug 18, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $9.66M | $165.70M |
| Aug 17, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $11.32M | $164.82M |
| Aug 16, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $9.70M | $157.56M |
| Aug 15, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $15.52M | $160.48M |
| Aug 14, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $16.37M | $178.70M |
| Aug 13, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $10.87M | $167.19M |
| Aug 12, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $12.51M | $156.84M |
| Aug 11, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $9.18M | $167.00M |
| Aug 10, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $9.78M | $168.31M |
| Aug 9, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $11.95M | $162.86M |
| Aug 8, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $10.54M | $160.27M |
| Aug 7, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $8.81M | $154.21M |
| Aug 6, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $9.64M | $149.80M |
| Aug 5, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $8.66M | $157.80M |
| Aug 4, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $9.49M | $152.63M |
| Aug 3, 2025 | $0.00998411 | $0.00998411 | $0.00998411 | $0.00998411 | $10.00M | $146.50M |
| Aug 2, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $13.01M | $146.72M |
| Aug 1, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $9.19M | $149.44M |
| Jul 31, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $11.03M | $161.29M |
| Jul 30, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $11.33M | $161.15M |
| Jul 29, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $13.00M | $161.71M |
| Jul 28, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $8.51M | $178.14M |
| Jul 27, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $6.67M | $170.65M |
| Jul 26, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $13.36M | $170.06M |
| Jul 25, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $16.27M | $163.98M |
| Jul 24, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $21.18M | $169.23M |
| Jul 23, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $16.87M | $195.55M |
| Jul 22, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $14.45M | $196.32M |
| Jul 21, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $18.32M | $196.73M |
| Jul 20, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $12.73M | $182.81M |
| Jul 19, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $20.08M | $178.04M |
| Jul 18, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $14.62M | $179.80M |
| Jul 17, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $11.05M | $179.85M |
| Jul 16, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $9.92M | $179.88M |
| Jul 15, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $10.58M | $172.82M |
| Jul 14, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $6.31M | $174.58M |
| Jul 13, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $9.29M | $170.21M |
| Jul 12, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $15.90M | $171.49M |
| Jul 11, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $11.67M | $169.13M |
| Jul 10, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $11.83M | $153.44M |
| Jul 9, 2025 | $0.00952460 | $0.00952460 | $0.00952460 | $0.00952460 | $5.06M | $139.54M |
| Jul 8, 2025 | $0.00930628 | $0.00930628 | $0.00930628 | $0.00930628 | $5.55M | $136.31M |
| Jul 7, 2025 | $0.00937659 | $0.00937659 | $0.00937659 | $0.00937659 | $5.78M | $137.30M |
| Jul 6, 2025 | $0.00939411 | $0.00939411 | $0.00939411 | $0.00939411 | $4.57M | $137.59M |
| Jul 5, 2025 | $0.00962108 | $0.00962108 | $0.00962108 | $0.00962108 | $6.32M | $141.02M |
| Jul 4, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $6.59M | $152.86M |
| Jul 3, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $7.79M | $151.42M |
| Jul 2, 2025 | $0.00945248 | $0.00945248 | $0.00945248 | $0.00945248 | $6.42M | $138.17M |
| Jul 1, 2025 | $0.00987058 | $0.00987058 | $0.00987058 | $0.00987058 | $6.97M | $144.52M |
| Jun 30, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $5.94M | $152.99M |
| Jun 29, 2025 | $0.00995477 | $0.00995477 | $0.00995477 | $0.00995477 | $4.74M | $145.72M |
| Jun 28, 2025 | $0.00957204 | $0.00957204 | $0.00957204 | $0.00957204 | $5.84M | $140.11M |