Harmony
ONE
Rank #529
$0.00408376
Updated 25 days ago
Market Cap
$60.43M
24h Volume
$5.25M
Avg Volume (90d)
$7.39M
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 |