| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2021 | $0.1654 | $0.2337 | |
| 2022 | $0.2677 | $0.00996 | 2,588% |
| 2023 | $0.0102 | $0.0188 | -45.67% |
| 2024 | $0.0207 | $0.0263 | -21.39% |
| 2025 | $0.0278 | $0.0122 | 126.75% |
広告
ハーモニー (ONE) 価格推移
ハーモニーの歴史的な価格、年々のデータ、過去 最高 値、2021年からの月次および日次の価格統計
Tags: スマートコントラクトプラットフォーム コイン
| 最初の価格 | 2021 3月 ($0.1623) |
|---|---|
| 過去 最 安値 | 2023 10月 ($0.00878) |
| 過去 最高 値 | 2022 1月 ($0.3627) |
| ベストイヤー | 2023 |
| ワーストイヤー | 2022 |
| ベスト月 | 3月 |
| ワースト月 | 6月 |
価格 推移 グラフ
2021年～2025年のハーモニー推移
| 年 | 価格 | 最大 価格 | 最小 価格 | Close | AVG. マーケットキャップ | AVG. 取引量 | 最大 取引量 | 供給量 | 変動性 |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $0.1555 | $0.3777 | $0.0466 | $0.2337 | $1.2 B | $130.6 M | $768.7 M | 6.1 B | 155% |
| 2022 | $0.0745 | $0.3772 | $0.00944 | $0.00996 | $853.7 M | $57.3 M | $445.6 M | 11.9 B | 128% |
| 2023 | $0.0152 | $0.0294 | $0.00864 | $0.0188 | $200.1 M | $15.2 M | $79.2 M | 13.2 B | 87% |
| 2024 | $0.0188 | $0.0483 | $0.00871 | $0.0263 | $261.7 M | $15.4 M | $236.2 M | 13.9 B | 108% |
| 2025 | $0.0154 | $0.0325 | $0.00843 | $0.0122 | $218.6 M | $15.6 M | $54.2 M | 14.4 B | 73% |
ハーモニー の騰落率
ハーモニー 月別騰落率
| 年 | 1 月 | 2 月 | 3 月 | 4 月 | 5月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | 6.80% O:$0.17 C:$0.18 | -16.28% O:$0.18 C:$0.15 | -33.28% O:$0.15 C:$0.10 | -35.86% O:$0.10 C:$0.06 | 21.68% O:$0.06 C:$0.08 | 51.26% O:$0.08 C:$0.12 | 30.43% O:$0.12 C:$0.15 | 101.79% O:$0.15 C:$0.30 | -16.89% O:$0.30 C:$0.25 | -7.39% O:$0.25 C:$0.23 | ||
| 2022 | -19.62% O:$0.23 C:$0.19 | -16.81% O:$0.19 C:$0.16 | 2.90% O:$0.16 C:$0.16 | -51.11% O:$0.16 C:$0.08 | -41.40% O:$0.08 C:$0.05 | -60.78% O:$0.05 C:$0.02 | 25.61% O:$0.02 C:$0.02 | -6.24% O:$0.02 C:$0.02 | -7.17% O:$0.02 C:$0.02 | -3.33% O:$0.02 C:$0.02 | -23.53% O:$0.02 C:$0.01 | -31.67% O:$0.01 C:$0.01 |
| 2023 | 126.67% O:$0.01 C:$0.02 | -5.75% O:$0.02 C:$0.02 | -0.95% O:$0.02 C:$0.02 | -7.50% O:$0.02 C:$0.02 | -26.43% O:$0.02 C:$0.01 | -11.00% O:$0.01 C:$0.01 | -8.65% O:$0.01 C:$0.01 | -16.85% O:$0.01 C:$0.01 | -0.36% O:$0.01 C:$0.01 | 21.63% O:$0.01 C:$0.01 | 12.97% O:$0.01 C:$0.01 | 41.40% O:$0.01 C:$0.02 |
| 2024 | -25.06% O:$0.02 C:$0.01 | 74.66% O:$0.01 C:$0.02 | 29.57% O:$0.02 C:$0.03 | -43.96% O:$0.03 C:$0.02 | 21.53% O:$0.02 C:$0.02 | -31.47% O:$0.02 C:$0.01 | -11.86% O:$0.01 C:$0.01 | -16.56% O:$0.01 C:$0.01 | 23.22% O:$0.01 C:$0.01 | -11.14% O:$0.01 C:$0.01 | 138.14% O:$0.01 C:$0.03 | -6.96% O:$0.03 C:$0.03 |
| 2025 | -24.53% O:$0.03 C:$0.02 | -26.80% O:$0.02 C:$0.01 | -26.51% O:$0.01 C:$0.01 | 25.93% O:$0.01 C:$0.01 | -11.15% O:$0.01 C:$0.01 | -100% O:$0.01 C:$0 |
ONE OHLC 価格推移
| 日付 | オープン | 高値 | 安値 | クローズ | 取引量 | 取引量(ONE) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $0.0122 | $0.0125 | $0.0118 | $0.0125 | $10.4 M | 864,729,135 | $173.4 M |
| 06/01/2025 | $0.0120 | $0.0123 | $0.0117 | $0.0122 | $8.2 M | 682,653,843 | $171.9 M |
| 05/31/2025 | $0.0117 | $0.0122 | $0.0114 | $0.0120 | $12.5 M | 1,053,087,885 | $170.4 M |
| 05/30/2025 | $0.0131 | $0.0131 | $0.0117 | $0.0117 | $18.3 M | 1,466,701,370 | $179.5 M |
| 05/29/2025 | $0.0141 | $0.0148 | $0.0131 | $0.0131 | $19 M | 1,361,084,720 | $200.2 M |
| 05/28/2025 | $0.0143 | $0.0146 | $0.0136 | $0.0141 | $14.4 M | 1,018,599,333 | $202.5 M |
| 05/27/2025 | $0.0139 | $0.0146 | $0.0136 | $0.0143 | $14.4 M | 1,009,864,110 | $204.4 M |
| 05/26/2025 | $0.0141 | $0.0145 | $0.0138 | $0.0139 | $12.6 M | 892,151,430 | $202.6 M |
| 05/25/2025 | $0.0140 | $0.0142 | $0.0133 | $0.0142 | $11.6 M | 846,584,999 | $196.4 M |
| 05/24/2025 | $0.0142 | $0.0145 | $0.0139 | $0.0140 | $12.7 M | 897,534,295 | $204 M |
| 05/23/2025 | $0.0158 | $0.0161 | $0.0142 | $0.0142 | $16.2 M | 1,054,316,444 | $220.1 M |
| 05/22/2025 | $0.0147 | $0.0161 | $0.0147 | $0.0157 | $17.5 M | 1,128,957,960 | $222.2 M |
| 05/21/2025 | $0.0144 | $0.0150 | $0.0141 | $0.0147 | $17 M | 1,178,878,602 | $207.5 M |
| 05/20/2025 | $0.0140 | $0.0145 | $0.0135 | $0.0144 | $14.3 M | 1,020,759,471 | $201.3 M |
| 05/19/2025 | $0.0145 | $0.0145 | $0.0131 | $0.0140 | $19.9 M | 1,454,639,693 | $196.9 M |
| 05/18/2025 | $0.0137 | $0.0147 | $0.0134 | $0.0144 | $16.2 M | 1,153,548,809 | $201.5 M |
| 05/17/2025 | $0.0143 | $0.0143 | $0.0135 | $0.0137 | $12.8 M | 930,755,347 | $198.2 M |
| 05/16/2025 | $0.0149 | $0.0152 | $0.0142 | $0.0143 | $11.1 M | 744,871,713 | $213.5 M |
| 05/15/2025 | $0.0156 | $0.0159 | $0.0144 | $0.0148 | $17.3 M | 1,151,397,847 | $216 M |
| 05/14/2025 | $0.0165 | $0.0168 | $0.0155 | $0.0156 | $14.7 M | 911,924,922 | $232.1 M |
| 05/13/2025 | $0.0159 | $0.0168 | $0.0151 | $0.0166 | $20 M | 1,255,348,313 | $228.5 M |
| 05/12/2025 | $0.0160 | $0.0169 | $0.0153 | $0.0159 | $25 M | 1,538,610,905 | $233 M |
| 05/11/2025 | $0.0164 | $0.0165 | $0.0156 | $0.0160 | $18.8 M | 1,173,369,598 | $229.8 M |
| 05/10/2025 | $0.0150 | $0.0164 | $0.0149 | $0.0164 | $26.9 M | 1,747,954,237 | $221.2 M |
| 05/09/2025 | $0.0140 | $0.0150 | $0.0140 | $0.0150 | $25.2 M | 1,733,404,675 | $209 M |
| 05/08/2025 | $0.0120 | $0.0141 | $0.0120 | $0.0140 | $21.3 M | 1,640,890,954 | $186.4 M |
| 05/07/2025 | $0.0121 | $0.0124 | $0.0116 | $0.0120 | $11.8 M | 983,925,682 | $172.7 M |
| 05/06/2025 | $0.0122 | $0.0124 | $0.0115 | $0.0121 | $9.1 M | 763,752,167 | $171.7 M |
| 05/05/2025 | $0.0119 | $0.0125 | $0.0119 | $0.0122 | $8.6 M | 701,459,133 | $175.3 M |
| 05/04/2025 | $0.0126 | $0.0127 | $0.0119 | $0.0120 | $6.7 M | 547,311,127 | $176.4 M |
| 05/03/2025 | $0.0137 | $0.0138 | $0.0124 | $0.0127 | $7.9 M | 606,079,325 | $186.7 M |
似たコイン
| コイン | 価格 | マーケットキャップ | 24時間取引量 | 1時間 | 24時間 | ||
|---|---|---|---|---|---|---|---|
 | Ethereum (ETH) 価格推移 | $2,605 | $313,793,647,667 | $17,007,275,727 | 2.68% | 4.31% | |
 | Cardano (ADA) 価格推移 | $0.6954 | $24,463,136,828 | $478,293,998 | -8.32% | 2.69% | |
 | Cryptonex (CNX) 価格推移 | $53.79 | $0 | $7,437,250 | -2.15% | 0.50% | |
 | ChainLink (LINK) 価格推移 | $14.26 | $9,099,916,065 | $302,193,773 | -9.34% | 1.84% | |
 | Avalanche (AVAX) 価格推移 | $21.29 | $8,764,277,111 | $317,677,895 | -9.64% | 3.54% | |
 | Stellar (XLM) 価格推移 | $0.2725 | $8,465,565,009 | $141,227,945 | -5.41% | 2.79% | |
 | Ethereum Classic (ETC) 価格推移 | $17.56 | $2,638,876,800 | $334,276,511 | -6.42% | 3.23% | |
 | VeChain (VET) 価格推移 | $0.0249 | $2,014,961,253 | $33,377,597 | -12.32% | 3.49% | |
 | Casper Network (CSPR) 価格推移 | $0.0122 | $156,495,671 | $5,125,858 | -26.01% | -1.69% |