Crypto exchange Binance US

Market Harmony (ONE) / USD

Identifier on Binance US: ONEUSD
Date Price Volume Open Low High Close
2021-06-20 0.0714 USD 1,786,620.5000 ONE 0.0717 USD 0.0711 USD 0.0719 USD 0.0713 USD
2021-06-19 0.0730 USD 43,936,219.2000 ONE 0.0737 USD 0.0716 USD 0.0726 USD 0.0719 USD
2021-06-18 0.0748 USD 56,173,699.7000 ONE 0.0801 USD 0.0714 USD 0.0727 USD 0.0736 USD
2021-06-17 0.0801 USD 45,292,322.9000 ONE 0.0804 USD 0.0774 USD 0.0789 USD 0.0798 USD
2021-06-16 0.0809 USD 67,147,147.9000 ONE 0.0835 USD 0.0785 USD 0.0798 USD 0.0812 USD
2021-06-15 0.0839 USD 64,289,830.1000 ONE 0.0837 USD 0.0820 USD 0.0837 USD 0.0839 USD
2021-06-14 0.0835 USD 52,526,467.1000 ONE 0.0826 USD 0.0814 USD 0.0823 USD 0.0835 USD
2021-06-13 0.0806 USD 80,854,626.3000 ONE 0.0769 USD 0.0756 USD 0.0771 USD 0.0823 USD
2021-06-12 0.0762 USD 78,096,833.3000 ONE 0.0787 USD 0.0727 USD 0.0750 USD 0.0776 USD
2021-06-11 0.0810 USD 80,334,961.4000 ONE 0.0828 USD 0.0765 USD 0.0791 USD 0.0787 USD
2021-06-10 0.0856 USD 92,915,887.7000 ONE 0.0909 USD 0.0802 USD 0.0826 USD 0.0831 USD
2021-06-09 0.0872 USD 115,720,015.5000 ONE 0.0858 USD 0.0806 USD 0.0835 USD 0.0906 USD
2021-06-08 0.0847 USD 160,326,195.5000 ONE 0.0861 USD 0.0780 USD 0.0818 USD 0.0859 USD
2021-06-07 0.0950 USD 135,498,538.6000 ONE 0.0965 USD 0.0860 USD 0.0888 USD 0.0866 USD
2021-06-06 0.0940 USD 52,777,973.4000 ONE 0.0924 USD 0.0917 USD 0.0929 USD 0.0957 USD
2021-06-05 0.0962 USD 112,707,256.9000 ONE 0.0986 USD 0.0889 USD 0.0919 USD 0.0919 USD
2021-06-04 0.0990 USD 145,839,834.2000 ONE 0.1098 USD 0.0912 USD 0.0963 USD 0.0985 USD
2021-06-03 0.1079 USD 141,698,701.6000 ONE 0.1015 USD 0.0989 USD 0.1004 USD 0.1099 USD
2021-06-02 0.1008 USD 124,418,731.2000 ONE 0.0975 USD 0.0952 USD 0.0982 USD 0.1022 USD
2021-06-01 0.0998 USD 154,111,152.2000 ONE 0.1017 USD 0.0958 USD 0.0983 USD 0.0976 USD
2021-05-31 0.0959 USD 164,356,127.8000 ONE 0.0928 USD 0.0873 USD 0.0898 USD 0.1020 USD
2021-05-30 0.0930 USD 192,262,664.4000 ONE 0.0828 USD 0.0782 USD 0.0817 USD 0.0921 USD
2021-05-29 0.0854 USD 183,842,913.5000 ONE 0.0903 USD 0.0775 USD 0.0803 USD 0.0842 USD
2021-05-28 0.0960 USD 237,893,937.7000 ONE 0.1051 USD 0.0860 USD 0.0904 USD 0.0908 USD
2021-05-27 0.1072 USD 263,315,337.2000 ONE 0.1127 USD 0.0982 USD 0.1027 USD 0.1048 USD
2021-05-26 0.1097 USD 287,979,727.9000 ONE 0.1044 USD 0.1011 USD 0.1058 USD 0.1106 USD
2021-05-25 0.1048 USD 268,174,766.3000 ONE 0.1079 USD 0.0937 USD 0.0989 USD 0.1035 USD
2021-05-24 0.1009 USD 482,416,041.5000 ONE 0.0809 USD 0.0809 USD 0.0893 USD 0.1082 USD
2021-05-23 0.0737 USD 366,903,993.2000 ONE 0.0893 USD 0.0580 USD 0.0675 USD 0.0800 USD
2021-05-22 0.0967 USD 189,577,414.8000 ONE 0.1048 USD 0.0885 USD 0.0919 USD 0.0912 USD
2021-05-21 0.1062 USD 357,312,698.9000 ONE 0.1217 USD 0.0823 USD 0.0986 USD 0.1025 USD
2021-05-20 0.1198 USD 402,991,042.8000 ONE 0.1078 USD 0.0929 USD 0.1070 USD 0.1240 USD
2021-05-19 0.1355 USD 667,095,898.0000 ONE 0.1758 USD 0.0733 USD 0.1207 USD 0.1130 USD
2021-05-18 0.1673 USD 590,327,062.5000 ONE 0.1351 USD 0.1345 USD 0.1420 USD 0.1780 USD
2021-05-17 0.1425 USD 301,296,554.1000 ONE 0.1493 USD 0.1310 USD 0.1378 USD 0.1363 USD
2021-05-16 0.1628 USD 523,113,409.6000 ONE 0.1586 USD 0.1450 USD 0.1504 USD 0.1464 USD
2021-05-15 0.1442 USD 641,881,647.6000 ONE 0.1157 USD 0.1133 USD 0.1174 USD 0.1557 USD
2021-05-14 0.1161 USD 157,987,769.4000 ONE 0.1091 USD 0.1082 USD 0.1140 USD 0.1155 USD
2021-05-13 0.1078 USD 190,206,067.2000 ONE 0.1051 USD 0.0995 USD 0.1051 USD 0.1055 USD
2021-05-12 0.1197 USD 163,271,310.0000 ONE 0.1248 USD 0.1098 USD 0.1150 USD 0.1103 USD
2021-05-11 0.1226 USD 124,396,522.9000 ONE 0.1217 USD 0.1162 USD 0.1209 USD 0.1244 USD
2021-05-10 0.1337 USD 278,804,041.3000 ONE 0.1314 USD 0.1094 USD 0.1237 USD 0.1222 USD
2021-05-09 0.1255 USD 107,433,597.7000 ONE 0.1276 USD 0.1190 USD 0.1245 USD 0.1282 USD
2021-05-08 0.1297 USD 85,788,102.6000 ONE 0.1302 USD 0.1252 USD 0.1280 USD 0.1277 USD
2021-05-07 0.1326 USD 167,402,288.9000 ONE 0.1276 USD 0.1233 USD 0.1272 USD 0.1305 USD
2021-05-06 0.1286 USD 138,114,518.0000 ONE 0.1310 USD 0.1226 USD 0.1270 USD 0.1272 USD
2021-05-05 0.1304 USD 169,002,256.8000 ONE 0.1223 USD 0.1209 USD 0.1270 USD 0.1295 USD
2021-05-04 0.1301 USD 173,058,181.7000 ONE 0.1411 USD 0.1192 USD 0.1260 USD 0.1254 USD
2021-05-03 0.1443 USD 113,704,575.3000 ONE 0.1402 USD 0.1385 USD 0.1411 USD 0.1417 USD
2021-05-02 0.1417 USD 86,760,933.2000 ONE 0.1461 USD 0.1357 USD 0.1407 USD 0.1404 USD