Market Cap $2.77T
-1.26%
Volume 24h $138.70B
-59%
BTC % 56.57%
-0.05%
ETH % 9.49%
-0.73%
Coins
34.639
+1
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 |
|---|---|---|---|---|---|---|
| May-15 2026 | $0.018629 | $0.014001 | $0.020091 | $0.019055 | $12,457,410 | $4,663,403 |
| May-14 2026 | $0.017698 | $0.017698 | $0.037101 | $0.021066 | $36,761,377 | $4,430,194 |
| May-13 2026 | $0.022089 | $0.00443998 | $0.025091 | $0.00650913 | $24,867,572 | $5,529,487 |
| May-12 2026 | $0.00643015 | $0.00450958 | $0.00914982 | $0.00450958 | $15,699,602 | $1,609,597 |
| May-11 2026 | $0.00514771 | $0.00238307 | $0.00514771 | $0.00242186 | $6,090,314 | $1,288,576 |
| May-10 2026 | $0.00242724 | $0.00237409 | $0.00245341 | $0.0024271 | $4,739,921 | $607,587 |
| May-09 2026 | $0.00242864 | $0.00241424 | $0.0024628 | $0.00241576 | $2,376,367 | $607,938 |
| May-08 2026 | $0.00241925 | $0.00229658 | $0.00242141 | $0.0022968 | $6,323,029 | $605,589 |
| May-07 2026 | $0.00229207 | $0.0022227 | $0.00232114 | $0.00224663 | $8,484,570 | $573,751 |
| May-06 2026 | $0.00225386 | $0.00224149 | $0.00238682 | $0.0023549 | $3,570,648 | $564,188 |
| May-05 2026 | $0.00235297 | $0.00230542 | $0.00240778 | $0.00230683 | $2,778,040 | $588,997 |
| May-04 2026 | $0.00229655 | $0.00229038 | $0.00237988 | $0.00234922 | $7,889,151 | $574,875 |
| May-03 2026 | $0.00243736 | $0.00239998 | $0.00247769 | $0.00244149 | $3,998,375 | $610,122 |
| May-02 2026 | $0.00245212 | $0.0024242 | $0.00245212 | $0.0024242 | $2,277,944 | $613,817 |
| May-01 2026 | $0.00243521 | $0.00231322 | $0.00268401 | $0.00266031 | $4,209,087 | $609,583 |