Market Cap $2.77T
4.32%
Volume 24h $293.57B
56.36%
BTC % 54.53%
-0.05%
ETH % 10.28%
4.08%
Coins
34.341
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Mar-15 2026 | $0.00578842 | $0.00574471 | $0.0059202 | $0.00587275 | $3,092,835 | $1,448,960 |
| Mar-14 2026 | $0.00587052 | $0.00581223 | $0.00589431 | $0.00589431 | $2,146,666 | $1,469,509 |
| Mar-13 2026 | $0.00591702 | $0.00575648 | $0.00591806 | $0.00584071 | $4,228,711 | $1,481,150 |
| Mar-12 2026 | $0.00584017 | $0.00578183 | $0.00589555 | $0.00586543 | $3,103,238 | $1,461,913 |
| Mar-11 2026 | $0.00585139 | $0.00576585 | $0.00625937 | $0.00619105 | $3,110,471 | $1,464,720 |
| Mar-10 2026 | $0.00621792 | $0.00583346 | $0.0070405 | $0.0070405 | $3,606,933 | $1,556,471 |
| Mar-09 2026 | $0.00712706 | $0.00707221 | $0.00777734 | $0.00759973 | $3,981,290 | $1,784,046 |
| Mar-08 2026 | $0.00730879 | $0.00730879 | $0.00985361 | $0.00790351 | $4,294,818 | $1,829,537 |
| Mar-07 2026 | $0.00751144 | $0.00706397 | $0.00863238 | $0.00863238 | $2,923,927 | $1,880,265 |
| Mar-06 2026 | $0.00874124 | $0.00874124 | $0.010257 | $0.010112 | $3,275,272 | $2,188,109 |
| Mar-05 2026 | $0.010185 | $0.00989544 | $0.012936 | $0.012936 | $3,532,382 | $2,549,727 |
| Mar-04 2026 | $0.013098 | $0.012678 | $0.016045 | $0.016045 | $5,409,766 | $3,278,822 |
| Mar-03 2026 | $0.01628 | $0.016166 | $0.018808 | $0.018289 | $4,305,442 | $4,075,357 |
| Mar-02 2026 | $0.018368 | $0.017738 | $0.019048 | $0.019048 | $4,523,388 | $4,597,983 |
| Mar-01 2026 | $0.019076 | $0.018019 | $0.021019 | $0.02087 | $4,123,050 | $4,775,149 |