Market Cap $2.39T
-0.09%
Volume 24h $185.96B
-17.33%
BTC % 53.66%
-0.07%
ETH % 9.38%
0.42%
Coins
34.257
+3
Exchanges
885
Last update
36 Seconds ago
Warden (WARD) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $0.017244 | $0.017005 | $0.020249 | $0.019579 | $2,895,828 | $4,316,601 |
| Feb-22 2026 | $0.01971 | $0.019525 | $0.021021 | $0.020603 | $2,186,945 | $4,933,912 |
| Feb-21 2026 | $0.020744 | $0.019566 | $0.021057 | $0.019566 | $2,636,430 | $5,192,764 |
| Feb-20 2026 | $0.021307 | $0.01864 | $0.024953 | $0.01864 | $3,856,968 | $5,333,590 |
| Feb-19 2026 | $0.018524 | $0.017616 | $0.02231 | $0.017616 | $17,652,523 | $4,636,947 |
| Feb-18 2026 | $0.01866 | $0.01866 | $0.032288 | $0.031635 | $38,013,079 | $4,671,150 |
| Feb-17 2026 | $0.032153 | $0.031586 | $0.040752 | $0.040752 | $56,850,276 | $8,048,607 |
| Feb-16 2026 | $0.041279 | $0.041195 | $0.047495 | $0.044679 | $61,416,462 | $10,333,024 |
| Feb-15 2026 | $0.044471 | $0.043652 | $0.048566 | $0.047675 | $110,584,133 | $11,132,136 |
| Feb-14 2026 | $0.047354 | $0.044123 | $0.050319 | $0.046196 | $151,099,512 | $11,853,752 |
| Feb-13 2026 | $0.046124 | $0.044114 | $0.055453 | $0.051436 | $125,336,437 | $11,545,920 |
| Feb-12 2026 | $0.050433 | $0.043439 | $0.104369 | $0.101766 | $128,001,046 | $12,624,532 |
| Feb-11 2026 | $0.102726 | $0.090723 | $0.115359 | $0.112085 | $182,760,144 | $25,714,396 |
| Feb-10 2026 | $0.121557 | $0.120899 | $0.136669 | $0.133524 | $337,890,925 | $30,428,166 |
| Feb-09 2026 | $0.133994 | $0.120492 | $0.141048 | $0.125663 | $285,758,327 | $33,541,499 |