Market Cap $2.57T
3.36%
Volume 24h $162.31B
43.24%
BTC % 54.12%
0.51%
ETH % 10.08%
1.78%
Coins
34.461
+4
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 |
|---|---|---|---|---|---|---|
| Apr-05 2026 | $0.00415373 | $0.00404434 | $0.00415373 | $0.00409433 | $4,840,268 | $1,039,763 |
| Apr-04 2026 | $0.00409851 | $0.00406005 | $0.0040997 | $0.00406759 | $3,302,579 | $1,025,941 |
| Apr-03 2026 | $0.00406678 | $0.00404368 | $0.004087 | $0.00406663 | $8,252,622 | $1,017,998 |
| Apr-02 2026 | $0.00406813 | $0.00401668 | $0.00415008 | $0.00415008 | $4,275,824 | $1,018,335 |
| Apr-01 2026 | $0.00415674 | $0.00414109 | $0.00421091 | $0.00419863 | $4,184,743 | $1,040,517 |
| Mar-31 2026 | $0.00422916 | $0.00410697 | $0.00422916 | $0.00412735 | $4,829,620 | $1,058,646 |
| Mar-30 2026 | $0.00412263 | $0.00409393 | $0.00426159 | $0.00409393 | $7,099,518 | $1,031,977 |
| Mar-29 2026 | $0.00408349 | $0.00407706 | $0.00415262 | $0.00412276 | $3,904,762 | $1,022,180 |
| Mar-28 2026 | $0.00413332 | $0.00413332 | $0.00438169 | $0.00438169 | $2,842,989 | $1,034,654 |
| Mar-27 2026 | $0.00441084 | $0.00441084 | $0.00490147 | $0.00488962 | $5,116,400 | $1,104,124 |
| Mar-26 2026 | $0.00488012 | $0.00473088 | $0.00511042 | $0.00481514 | $3,568,709 | $1,221,594 |
| Mar-25 2026 | $0.00480925 | $0.0047669 | $0.00497355 | $0.00492505 | $3,198,423 | $1,203,852 |
| Mar-24 2026 | $0.0049169 | $0.00480916 | $0.00518248 | $0.00518248 | $7,322,116 | $1,230,799 |
| Mar-23 2026 | $0.00522148 | $0.00507237 | $0.00529753 | $0.00513328 | $4,297,000 | $1,307,041 |
| Mar-22 2026 | $0.00516482 | $0.00514058 | $0.00526891 | $0.00521913 | $3,603,183 | $1,292,858 |