Market Cap $2.80T
0.11%
Volume 24h $193.57B
-24.62%
BTC % 55.83%
0.07%
ETH % 10.07%
0.49%
Coins
34.531
Exchanges
885
Last update
3 Minutes 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-25 2026 | $0.00267904 | $0.00265013 | $0.00444053 | $0.00337319 | $3,524,627 | $670,618 |
| Apr-24 2026 | $0.00335675 | $0.00335665 | $0.00339961 | $0.00339934 | $8,375,470 | $840,262 |
| Apr-23 2026 | $0.0033887 | $0.00335571 | $0.00346897 | $0.00345906 | $3,621,344 | $848,261 |
| Apr-22 2026 | $0.00347417 | $0.0033042 | $0.00350889 | $0.0033042 | $5,206,591 | $869,655 |
| Apr-21 2026 | $0.00328208 | $0.00325436 | $0.00351149 | $0.00349389 | $4,385,797 | $821,571 |
| Apr-20 2026 | $0.00349592 | $0.00347856 | $0.00357651 | $0.00350054 | $5,797,348 | $875,099 |
| Apr-19 2026 | $0.0034993 | $0.00346016 | $0.00352034 | $0.00350633 | $4,794,569 | $875,946 |
| Apr-18 2026 | $0.00350672 | $0.00349854 | $0.00356484 | $0.00355438 | $2,798,698 | $877,802 |
| Apr-17 2026 | $0.00357155 | $0.0035618 | $0.00374999 | $0.00371123 | $5,176,531 | $894,032 |
| Apr-16 2026 | $0.00370315 | $0.00352613 | $0.0037596 | $0.00355262 | $4,617,656 | $926,973 |
| Apr-15 2026 | $0.00354141 | $0.00349113 | $0.00355121 | $0.00352644 | $3,618,167 | $886,486 |
| Apr-14 2026 | $0.00351231 | $0.00348227 | $0.00361178 | $0.00348324 | $5,841,750 | $879,203 |
| Apr-13 2026 | $0.00349663 | $0.00342488 | $0.00403253 | $0.004015 | $5,901,407 | $875,278 |
| Apr-12 2026 | $0.00401723 | $0.00401723 | $0.00415091 | $0.00414168 | $5,632,351 | $1,005,594 |
| Apr-11 2026 | $0.00416092 | $0.00397969 | $0.00418802 | $0.00401154 | $3,452,647 | $1,041,564 |