| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 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 | $0.0123 | 126.27% |
广告
ONE 历史价格
/
历史数据 Harmony
| 首次价格 | 2021 三月 ($0.1623) |
|---|---|
| 最低价格 | 2023 十月 ($0.00878) |
| 最高价格 | 2022 一月 ($0.3627) |
| 最佳年份 | 2023 |
| 最差年份 | 2022 |
| 最佳月份 | 三月 |
| 最差月份 | 六月 |
历史价格 Harmony
表格
Harmony 历史统计数据
| 年份 | 价格 | 最高 价格 | 最低 价格 | Close | 平均 市值 | 平均 交易量 | 最高 交易量 | 供应量 | 波动率 |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $0.1555 | $0.3777 | $0.0466 | $0.2337 | $1.2 十亿 | $130.6 百万 | $768.7 百万 | 6.1 十亿 | 155% |
| 2022 | $0.0745 | $0.3772 | $0.00944 | $0.00996 | $853.7 百万 | $57.3 百万 | $445.6 百万 | 11.9 十亿 | 128% |
| 2023 | $0.0152 | $0.0294 | $0.00864 | $0.0188 | $200.1 百万 | $15.2 百万 | $79.2 百万 | 13.2 十亿 | 87% |
| 2024 | $0.0188 | $0.0483 | $0.00871 | $0.0263 | $261.7 百万 | $15.4 百万 | $236.2 百万 | 13.9 十亿 | 108% |
| 2025 | $0.0153 | $0.0325 | $0.00843 | $0.0123 | $218 百万 | $15.6 百万 | $54.2 百万 | 14.4 十亿 | 73% |
Harmony 年度回报
Harmony 每月
| 年份 | 1 月 | 2 月 | 3 月 | 4 月 | 五月 | 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 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(ONE) | 市值 |
|---|---|---|---|---|---|---|---|
| 06/03/2025 | $0.0125 | $0.0127 | $0.0122 | $0.0123 | $10.6 百万 | 853,083,862 | $179 百万 |
| 06/02/2025 | $0.0122 | $0.0125 | $0.0118 | $0.0125 | $10.4 百万 | 864,729,135 | $173.4 百万 |
| 06/01/2025 | $0.0120 | $0.0123 | $0.0117 | $0.0122 | $8.2 百万 | 682,653,843 | $171.9 百万 |
| 05/31/2025 | $0.0117 | $0.0122 | $0.0114 | $0.0120 | $12.5 百万 | 1,053,087,885 | $170.4 百万 |
| 05/30/2025 | $0.0131 | $0.0131 | $0.0117 | $0.0117 | $18.3 百万 | 1,466,701,370 | $179.5 百万 |
| 05/29/2025 | $0.0141 | $0.0148 | $0.0131 | $0.0131 | $19 百万 | 1,361,084,720 | $200.2 百万 |
| 05/28/2025 | $0.0143 | $0.0146 | $0.0136 | $0.0141 | $14.4 百万 | 1,018,599,333 | $202.5 百万 |
| 05/27/2025 | $0.0139 | $0.0146 | $0.0136 | $0.0143 | $14.4 百万 | 1,009,864,110 | $204.4 百万 |
| 05/26/2025 | $0.0141 | $0.0145 | $0.0138 | $0.0139 | $12.6 百万 | 892,151,430 | $202.6 百万 |
| 05/25/2025 | $0.0140 | $0.0142 | $0.0133 | $0.0142 | $11.6 百万 | 846,584,999 | $196.4 百万 |
| 05/24/2025 | $0.0142 | $0.0145 | $0.0139 | $0.0140 | $12.7 百万 | 897,534,295 | $204 百万 |
| 05/23/2025 | $0.0158 | $0.0161 | $0.0142 | $0.0142 | $16.2 百万 | 1,054,316,444 | $220.1 百万 |
| 05/22/2025 | $0.0147 | $0.0161 | $0.0147 | $0.0157 | $17.5 百万 | 1,128,957,960 | $222.2 百万 |
| 05/21/2025 | $0.0144 | $0.0150 | $0.0141 | $0.0147 | $17 百万 | 1,178,878,602 | $207.5 百万 |
| 05/20/2025 | $0.0140 | $0.0145 | $0.0135 | $0.0144 | $14.3 百万 | 1,020,759,471 | $201.3 百万 |
| 05/19/2025 | $0.0145 | $0.0145 | $0.0131 | $0.0140 | $19.9 百万 | 1,454,639,693 | $196.9 百万 |
| 05/18/2025 | $0.0137 | $0.0147 | $0.0134 | $0.0144 | $16.2 百万 | 1,153,548,809 | $201.5 百万 |
| 05/17/2025 | $0.0143 | $0.0143 | $0.0135 | $0.0137 | $12.8 百万 | 930,755,347 | $198.2 百万 |
| 05/16/2025 | $0.0149 | $0.0152 | $0.0142 | $0.0143 | $11.1 百万 | 744,871,713 | $213.5 百万 |
| 05/15/2025 | $0.0156 | $0.0159 | $0.0144 | $0.0148 | $17.3 百万 | 1,151,397,847 | $216 百万 |
| 05/14/2025 | $0.0165 | $0.0168 | $0.0155 | $0.0156 | $14.7 百万 | 911,924,922 | $232.1 百万 |
| 05/13/2025 | $0.0159 | $0.0168 | $0.0151 | $0.0166 | $20 百万 | 1,255,348,313 | $228.5 百万 |
| 05/12/2025 | $0.0160 | $0.0169 | $0.0153 | $0.0159 | $25 百万 | 1,538,610,905 | $233 百万 |
| 05/11/2025 | $0.0164 | $0.0165 | $0.0156 | $0.0160 | $18.8 百万 | 1,173,369,598 | $229.8 百万 |
| 05/10/2025 | $0.0150 | $0.0164 | $0.0149 | $0.0164 | $26.9 百万 | 1,747,954,237 | $221.2 百万 |
| 05/09/2025 | $0.0140 | $0.0150 | $0.0140 | $0.0150 | $25.2 百万 | 1,733,404,675 | $209 百万 |
| 05/08/2025 | $0.0120 | $0.0141 | $0.0120 | $0.0140 | $21.3 百万 | 1,640,890,954 | $186.4 百万 |
| 05/07/2025 | $0.0121 | $0.0124 | $0.0116 | $0.0120 | $11.8 百万 | 983,925,682 | $172.7 百万 |
| 05/06/2025 | $0.0122 | $0.0124 | $0.0115 | $0.0121 | $9.1 百万 | 763,752,167 | $171.7 百万 |
| 05/05/2025 | $0.0119 | $0.0125 | $0.0119 | $0.0122 | $8.6 百万 | 701,459,133 | $175.3 百万 |
| 05/04/2025 | $0.0126 | $0.0127 | $0.0119 | $0.0120 | $6.7 百万 | 547,311,127 | $176.4 百万 |
相近货币
| 货币 | 价格 | 市值 | 24小时交易量 | 供应量 | 1小时 | 24小时 | ||
|---|---|---|---|---|---|---|---|---|
 | Ethereum (ETH) 历史价格 | $321,650,597,111 | $16,282,049,161 | 120.5 M | 2.39% | 1.73% | ||
 | Cardano (ADA) 历史价格 | $24,263,298,105 | $443,823,931 | 35.2 B | 0.54% | -0.72% | ||
 | ChainLink (LINK) 历史价格 | $9,105,418,384 | $237,359,030 | 638.1 M | -0.25% | -1.08% | ||
 | Avalanche (AVAX) 历史价格 | $8,686,761,403 | $268,433,785 | 411.6 M | -0.69% | -1.29% | ||
 | Stellar (XLM) 历史价格 | $8,460,933,544 | $145,334,466 | 31.1 B | -0.78% | -1.27% | ||
 | Sui (SUI) 历史价格 | $9,698,829,068 | $630,876,362 | 3 B | -1.13% | -2.98% | ||
 | Monero (XMR) 历史价格 | $6,111,414,720 | $75,341,040 | 18.4 M | -4.14% | -5.15% | ||
 | Pi (PI) 历史价格 | $4,609,483,236 | $56,446,827 | 7 B | 0.29% | 0.06% | ||
 | yearn.finance (YFI) 历史价格 | $177,396,448 | $8,958,666 | 33.6 K | -1.57% | -1.96% |