Harmony Historical Data - ONEUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Harmony (Cryptocurrency:ONEUSD)
Harmony (Cryptocurrency:ONEUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Harmony	ONEUSD	Crypto	218,374,922	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.002151	-10.87%	0.017639	0.01703	0.01703

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.01979	0.019946	0.017142	0.01979	0.008453 - 0.052701

Exchange	Last Trade	Size	Trade Price	Currency
BINA	07:01:58	851.00	0.017726	USD

Price x Volume	Volume	Base Symbol	Related Pairs
84,056.62	4,678,516.92	ONE	ONEEUR	ONEGBP	ONEBTC

ONEUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.022712	0.048142	0.01824	15,306,483.81	-0.005074	-22.34%
1 Month	0.029954	0.051051	0.0167	18,635,702.16	-0.012315	-41.11%
3 Months	0.014076	0.052701	0.013238	20,778,644.20	0.003563	25.31%
6 Months	0.012266	0.052701	0.011279	18,615,344.36	0.005372	43.80%
1 Year	0.020177	0.052701	0.008453	14,403,664.60	-0.002539	-12.58%
3 Years	0.004369	0.379241	0.003036	28,744,296.27	0.013269	303.70%
5 Years	0.001469	0.379241	0.00115	27,251,086.21	0.016169	1,100.52%

ONEUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	0.019789	-0.000371	-1.84%	0.021062	0.048142	0.01824	33,388,511.00
Apr 28 2024	0.02016	-0.000782	-3.73%	0.020926	0.021209	0.019706	3,030,977.00
Apr 27 2024	0.020942	-0.000111	-0.53%	0.019762	0.021086	0.019397	7,698,472.00
Apr 26 2024	0.021053	0.000418	2.02%	0.020635	0.021374	0.019757	17,796,401.00
Apr 25 2024	0.020635	0.000091	0.44%	0.020567	0.022055	0.019869	4,616,627.00
Apr 24 2024	0.020544	-0.000699	-3.29%	0.021915	0.023407	0.020414	23,064,708.00
Apr 23 2024	0.021243	-0.001494	-6.57%	0.022712	0.022846	0.021177	17,549,687.00
Apr 22 2024	0.022736	0.00129	6.01%	0.021062	0.051051	0.019647	32,972,428.00
Apr 21 2024	0.021447	-0.000624	-2.83%	0.022025	0.022991	0.021211	14,423,158.00
Apr 20 2024	0.02207	0.001575	7.68%	0.021062	0.022869	0.019647	13,693,130.00
Apr 19 2024	0.020496	0.000806	4.10%	0.019649	0.021443	0.017881	31,026,794.00
Apr 18 2024	0.019689	0.000066	0.34%	0.019611	0.021163	0.018868	12,462,209.00
Apr 17 2024	0.019624	-0.000767	-3.76%	0.02043	0.020627	0.017966	28,991,241.00
Apr 16 2024	0.020391	0.00009	0.44%	0.020296	0.020969	0.018552	10,899,752.00
Apr 15 2024	0.0203	-0.001411	-6.50%	0.02878	0.050797	0.019323	61,178,567.00
Apr 14 2024	0.021711	0.002366	12.23%	0.019296	0.02173	0.018651	30,859,489.00
Apr 13 2024	0.019346	-0.002807	-12.67%	0.022142	0.023101	0.0167	52,893,659.00
Apr 12 2024	0.022153	-0.003773	-14.55%	0.025903	0.027597	0.020513	31,873,706.00
Apr 11 2024	0.025926	-0.002297	-8.14%	0.028224	0.028393	0.025744	6,144,553.00
Apr 10 2024	0.028223	-0.00014	-0.49%	0.028337	0.028524	0.02631	8,384,781.00
Apr 09 2024	0.028363	-0.001755	-5.83%	0.029359	0.030748	0.027354	6,583,622.00
Apr 08 2024	0.030118	0.00165	5.80%	0.02878	0.03098	0.027283	14,660,741.00
Apr 07 2024	0.028468	0.000196	0.69%	0.027562	0.028804	0.027562	3,805,720.00
Apr 06 2024	0.028272	0.000395	1.42%	0.027787	0.028646	0.027	2,321,908.00
Apr 05 2024	0.027877	-0.00019	-0.68%	0.02878	0.02878	0.0259	7,905,085.00
Apr 04 2024	0.028067	0.000288	1.04%	0.028411	0.029747	0.026911	11,293,461.00
Apr 03 2024	0.027779	-0.000373	-1.32%	0.028164	0.029846	0.026724	12,050,119.00
Apr 02 2024	0.028152	-0.001893	-6.30%	0.029954	0.029954	0.027139	20,230,139.00
Apr 01 2024	0.030046	-0.002026	-6.32%	0.032901	0.034647	0.028664	17,400,141.00
Mar 31 2024	0.032071	0.002116	7.06%	0.029985	0.033398	0.02998	13,520,883.00
Mar 30 2024	0.029955	-0.001499	-4.77%	0.030736	0.031655	0.029231	11,236,548.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions