Australia markets open in 4 hours 54 minutes

Harmony AUD (ONE3945-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.028653+0.000360 (+1.27%)
As of 07:02PM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.0283390.0287770.0271880.0286530.02865312,300,382
01 May 20240.0293020.0296750.0265930.0276220.02762216,727,818
30 Apr 20240.0302450.0304470.0286650.0293020.02930214,588,152
29 Apr 20240.0312360.0321630.0301880.0302450.0302458,970,159
28 Apr 20240.0313140.0316720.0302320.0312360.03123612,491,629
27 Apr 20240.0323200.0325720.0311940.0313140.03131411,822,587
26 Apr 20240.0324060.0330690.0310640.0323200.03232012,266,472
25 Apr 20240.0338200.0356890.0320140.0324050.03240520,469,618
24 Apr 20240.0348570.0352190.0335700.0338200.03382014,979,820
23 Apr 20240.0337440.0354860.0334740.0348570.03485713,710,033
22 Apr 20240.0347200.0349300.0332420.0337470.03374712,099,666
21 Apr 20240.0319590.0348930.0313680.0347200.03472012,393,010
20 Apr 20240.0312360.0330950.0284910.0319590.03195921,772,488
19 Apr 20240.0300140.0321270.0293750.0312360.03123615,147,480
18 Apr 20240.0310020.0313720.0287550.0300140.03001416,894,287
17 Apr 20240.0310370.0320060.0295460.0310020.03100220,270,199
16 Apr 20240.0329780.0342410.0299160.0310370.03103727,718,885
15 Apr 20240.0303210.0334500.0293220.0329780.03297829,346,523
14 Apr 20240.0347200.0351480.0260600.0303210.03032146,239,548
13 Apr 20240.0404110.0412480.0318410.0347200.03472038,437,624
12 Apr 20240.0423540.0428040.0398660.0404110.04041115,076,865
11 Apr 20240.0418510.0424270.0405000.0423540.04235418,880,910
10 Apr 20240.0454540.0459730.0416340.0418510.04185117,114,632
09 Apr 20240.0430410.0459900.0417260.0454540.04545420,716,629
08 Apr 20240.0421650.0435160.0418730.0430410.04304112,762,679
07 Apr 20240.0415800.0425890.0412300.0421650.0421659,312,271
06 Apr 20240.0430350.0432770.0402130.0415800.04158016,253,893
05 Apr 20240.0422660.0445100.0413800.0430360.04303618,057,272
04 Apr 20240.0428720.0447060.0413430.0422660.04226626,531,527
03 Apr 20240.0462730.0463060.0420440.0428720.04287230,841,800
02 Apr 20240.0488440.0496180.0442260.0462730.04627327,487,942
01 Apr 20240.0463490.0503670.0460120.0488440.04884419,532,238
31 Mar 20240.0475770.0482090.0459110.0463490.04634915,794,366
30 Mar 20240.0482160.0489450.0466560.0475770.04757722,304,093
29 Mar 20240.0478560.0495580.0468750.0482160.04821621,915,658
28 Mar 20240.0510280.0526060.0474150.0478580.04785833,910,210
27 Mar 20240.0508860.0529440.0495460.0510280.05102832,268,838
26 Mar 20240.0496990.0517270.0484190.0508860.05088634,020,220
25 Mar 20240.0455970.0519210.0449210.0497010.04970136,043,366
24 Mar 20240.0450190.0473580.0444110.0455970.04559720,323,419
23 Mar 20240.0461560.0483530.0439220.0450190.04501928,036,238
22 Mar 20240.0460070.0482100.0451600.0461560.04615634,232,187
21 Mar 20240.0405030.0466860.0392080.0460070.04600735,917,788
20 Mar 20240.0438330.0441940.0385290.0405030.04050346,674,591
19 Mar 20240.0468180.0480950.0428860.0438330.04383328,340,055
18 Mar 20240.0443920.0476090.0429550.0468180.04681829,427,178
17 Mar 20240.0493220.0515620.0433460.0443920.04439249,366,237
16 Mar 20240.0521640.0532550.0447270.0493220.04932258,909,116
15 Mar 20240.0539930.0548110.0493340.0521640.05216445,398,823
14 Mar 20240.0543160.0571620.0527420.0539910.05399140,835,101
13 Mar 20240.0556400.0567990.0506400.0543160.05431650,731,062
12 Mar 20240.0531440.0572490.0505850.0556400.05564056,276,824
11 Mar 20240.0536390.0590770.0517840.0531440.05314473,209,070
10 Mar 20240.0513430.0549850.0510240.0536390.05363946,906,325
09 Mar 20240.0533120.0537420.0494340.0513430.05134353,722,871
08 Mar 20240.0492590.0559270.0485940.0533130.05331390,753,197
07 Mar 20240.0473360.0504520.0451650.0492590.04925956,640,947
06 Mar 20240.0521310.0538270.0390520.0473360.047336116,671,553
05 Mar 20240.0484370.0562930.0461860.0521250.052125183,617,927
04 Mar 20240.0427100.0489390.0402270.0484120.04841277,318,152
03 Mar 20240.0395310.0428250.0385380.0426960.04269648,441,990
02 Mar 20240.0379170.0398950.0372130.0395350.03953541,397,051
01 Mar 20240.0346360.0412960.0339070.0379160.03791683,964,802
29 Feb 20240.0344880.0367320.0319430.0346320.03463258,870,438
28 Feb 20240.0352760.0380340.0340310.0344880.03448880,863,908
27 Feb 20240.0347770.0362100.0341760.0352730.03527356,638,737
26 Feb 20240.0311500.0381030.0308670.0347710.034771146,377,379
25 Feb 20240.0281290.0325750.0273860.0311520.03115272,343,123
24 Feb 20240.0280410.0287700.0269590.0281310.02813116,147,465
23 Feb 20240.0277410.0291700.0269550.0280380.02803820,985,068
22 Feb 20240.0288360.0288360.0264360.0277400.02774018,572,651
21 Feb 20240.0292750.0300530.0273870.0288370.02883732,764,613
20 Feb 20240.0277060.0299480.0277060.0292750.02927533,664,544
19 Feb 20240.0259330.0285470.0257200.0277050.02770524,026,318
18 Feb 20240.0262800.0266170.0246240.0259300.02593011,472,536
17 Feb 20240.0263770.0269280.0256140.0262780.02627814,189,908
16 Feb 20240.0253200.0268990.0253620.0263780.02637818,250,780
15 Feb 20240.0243110.0259340.0241090.0253210.02532114,492,772
14 Feb 20240.0245480.0247720.0237500.0243150.02431511,139,977
13 Feb 20240.0233750.0246500.0228780.0245530.02455310,930,500
12 Feb 20240.0237030.0240330.0231900.0233730.0233737,506,675
11 Feb 20240.0233770.0240630.0228210.0237080.0237089,525,772
10 Feb 20240.0221220.0236820.0221220.0233740.02337412,576,451
09 Feb 20240.0219760.0224890.0219820.0221190.0221197,016,112
08 Feb 20240.0211540.0221520.0210480.0219790.0219796,684,182
07 Feb 20240.0213420.0214220.0208220.0211580.0211586,753,548
06 Feb 20240.0213220.0216160.0210250.0213420.0213426,641,553
05 Feb 20240.0218000.0219340.0211810.0213250.0213255,805,815
04 Feb 20240.0220270.0221740.0217780.0217990.0217994,675,619
03 Feb 20240.0216650.0222660.0215140.0220240.0220247,037,282
02 Feb 20240.0214370.0217780.0208860.0216660.0216666,991,122
01 Feb 20240.0223850.0224530.0212200.0214410.0214419,975,399
31 Jan 20240.0228660.0233380.0223240.0223760.0223769,475,983
30 Jan 20240.0217170.0233420.0216200.0228660.02286614,003,303
29 Jan 20240.0225220.0228700.0215530.0217190.0217198,210,178
28 Jan 20240.0221990.0227600.0219010.0225240.0225247,453,007
27 Jan 20240.0210720.0223320.0208700.0221990.0221998,726,531
26 Jan 20240.0215200.0215940.0205440.0210740.0210747,100,642
25 Jan 20240.0211260.0216110.0207340.0215200.0215208,974,174
24 Jan 20240.0213830.0217360.0197110.0211250.02112515,577,489
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...