Crypto exchange Binance US

Market Harmony (ONE) / USD

Identifier on Binance US: ONEUSD
Date Price Volume Open Low High Close
2023-05-08 0.0164 USD 27,258,528.1000 ONE 0.0173 USD 0.0156 USD 0.0160 USD 0.0162 USD
2023-05-07 0.0178 USD 39,540,685.7000 ONE 0.0181 USD 0.0172 USD 0.0174 USD 0.0174 USD
2023-05-06 0.0183 USD 34,252,581.0000 ONE 0.0194 USD 0.0178 USD 0.0180 USD 0.0181 USD
2023-05-05 0.0193 USD 9,637,062.2000 ONE 0.0192 USD 0.0190 USD 0.0191 USD 0.0194 USD
2023-05-04 0.0195 USD 15,904,889.3000 ONE 0.0197 USD 0.0189 USD 0.0191 USD 0.0191 USD
2023-05-03 0.0190 USD 12,289,946.8000 ONE 0.0191 USD 0.0184 USD 0.0187 USD 0.0196 USD
2023-05-02 0.0191 USD 12,424,677.0000 ONE 0.0187 USD 0.0185 USD 0.0187 USD 0.0191 USD
2023-05-01 0.0190 USD 15,934,386.9000 ONE 0.0196 USD 0.0185 USD 0.0187 USD 0.0188 USD
2023-04-30 0.0199 USD 9,819,129.9000 ONE 0.0202 USD 0.0195 USD 0.0197 USD 0.0197 USD
2023-04-29 0.0202 USD 3,504,157.4000 ONE 0.0203 USD 0.0200 USD 0.0202 USD 0.0202 USD
2023-04-28 0.0204 USD 10,920,664.8000 ONE 0.0208 USD 0.0201 USD 0.0202 USD 0.0203 USD
2023-04-27 0.0206 USD 23,248,821.0000 ONE 0.0202 USD 0.0201 USD 0.0204 USD 0.0208 USD
2023-04-26 0.0208 USD 48,486,348.6000 ONE 0.0210 USD 0.0194 USD 0.0201 USD 0.0202 USD
2023-04-25 0.0202 USD 16,840,101.4000 ONE 0.0201 USD 0.0194 USD 0.0197 USD 0.0210 USD
2023-04-24 0.0201 USD 13,541,542.0000 ONE 0.0202 USD 0.0197 USD 0.0198 USD 0.0203 USD
2023-04-23 0.0202 USD 6,080,187.5000 ONE 0.0206 USD 0.0198 USD 0.0200 USD 0.0203 USD
2023-04-22 0.0204 USD 9,328,693.2000 ONE 0.0201 USD 0.0199 USD 0.0201 USD 0.0207 USD
2023-04-21 0.0211 USD 21,649,322.6000 ONE 0.0217 USD 0.0199 USD 0.0202 USD 0.0201 USD
2023-04-20 0.0227 USD 27,622,255.9000 ONE 0.0228 USD 0.0217 USD 0.0219 USD 0.0217 USD
2023-04-19 0.0237 USD 39,159,739.3000 ONE 0.0251 USD 0.0224 USD 0.0230 USD 0.0224 USD
2023-04-18 0.0245 USD 23,040,270.9000 ONE 0.0240 USD 0.0233 USD 0.0237 USD 0.0250 USD
2023-04-17 0.0243 USD 36,665,167.8000 ONE 0.0245 USD 0.0235 USD 0.0239 USD 0.0241 USD
2023-04-16 0.0237 USD 41,440,657.5000 ONE 0.0230 USD 0.0225 USD 0.0228 USD 0.0244 USD
2023-04-15 0.0227 USD 13,475,740.1000 ONE 0.0229 USD 0.0225 USD 0.0227 USD 0.0229 USD
2023-04-14 0.0229 USD 20,728,414.2000 ONE 0.0224 USD 0.0222 USD 0.0224 USD 0.0230 USD
2023-04-13 0.0222 USD 21,436,733.3000 ONE 0.0221 USD 0.0218 USD 0.0219 USD 0.0225 USD
2023-04-12 0.0218 USD 36,520,373.7000 ONE 0.0221 USD 0.0212 USD 0.0214 USD 0.0221 USD
2023-04-11 0.0222 USD 35,073,189.8000 ONE 0.0221 USD 0.0217 USD 0.0220 USD 0.0220 USD
2023-04-10 0.0214 USD 20,956,613.7000 ONE 0.0210 USD 0.0207 USD 0.0208 USD 0.0221 USD
2023-04-09 0.0210 USD 13,875,246.0000 ONE 0.0210 USD 0.0205 USD 0.0207 USD 0.0210 USD
2023-04-08 0.0210 USD 17,333,019.4000 ONE 0.0209 USD 0.0207 USD 0.0209 USD 0.0210 USD
2023-04-07 0.0206 USD 21,650,310.0000 ONE 0.0208 USD 0.0204 USD 0.0205 USD 0.0209 USD
2023-04-06 0.0209 USD 13,340,362.0000 ONE 0.0212 USD 0.0206 USD 0.0208 USD 0.0208 USD
2023-04-05 0.0215 USD 26,170,029.3000 ONE 0.0216 USD 0.0209 USD 0.0211 USD 0.0212 USD
2023-04-04 0.0213 USD 37,589,165.8000 ONE 0.0205 USD 0.0202 USD 0.0204 USD 0.0217 USD
2023-04-03 0.0201 USD 35,619,125.9000 ONE 0.0201 USD 0.0194 USD 0.0199 USD 0.0203 USD
2023-04-02 0.0203 USD 22,577,076.1000 ONE 0.0208 USD 0.0199 USD 0.0201 USD 0.0202 USD
2023-04-01 0.0208 USD 14,768,682.2000 ONE 0.0211 USD 0.0204 USD 0.0207 USD 0.0208 USD
2023-03-31 0.0206 USD 34,178,642.7000 ONE 0.0203 USD 0.0201 USD 0.0203 USD 0.0212 USD
2023-03-30 0.0202 USD 28,077,051.2000 ONE 0.0205 USD 0.0196 USD 0.0199 USD 0.0203 USD
2023-03-29 0.0205 USD 42,839,687.8000 ONE 0.0196 USD 0.0195 USD 0.0197 USD 0.0204 USD
2023-03-28 0.0191 USD 14,593,536.7000 ONE 0.0193 USD 0.0186 USD 0.0188 USD 0.0195 USD
2023-03-27 0.0194 USD 33,685,820.8000 ONE 0.0207 USD 0.0187 USD 0.0190 USD 0.0193 USD
2023-03-26 0.0206 USD 11,938,727.7000 ONE 0.0201 USD 0.0198 USD 0.0202 USD 0.0206 USD
2023-03-25 0.0203 USD 25,440,112.0000 ONE 0.0204 USD 0.0198 USD 0.0201 USD 0.0200 USD
2023-03-24 0.0210 USD 29,342,376.1000 ONE 0.0221 USD 0.0201 USD 0.0205 USD 0.0205 USD
2023-03-23 0.0216 USD 37,482,443.1000 ONE 0.0204 USD 0.0202 USD 0.0205 USD 0.0221 USD
2023-03-22 0.0212 USD 38,059,601.2000 ONE 0.0218 USD 0.0199 USD 0.0202 USD 0.0204 USD
2023-03-21 0.0210 USD 51,402,679.1000 ONE 0.0204 USD 0.0198 USD 0.0202 USD 0.0217 USD
2023-03-20 0.0211 USD 45,893,420.0000 ONE 0.0219 USD 0.0199 USD 0.0206 USD 0.0203 USD