時価総額 $2.06T
-0.44%
ボリューム24h $79.41B
32.05%
BTC % 57.8597%
-0.45%
ETH % 9.316%
1.13%
硬貨
34.665
取引所
204
ライブ
Warden (WARD) 履歴価格、日付別ボリュームデータ 米ドル - USD
Warden (WARD) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 146 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-29 2026 | $0.00910162 | $0.00655067 | $0.00968279 | $0.00710466 | $6,335,176 | $2,278,318 |
| Jun-28 2026 | $0.00717848 | $0.00691753 | $0.00776542 | $0.00765623 | $3,176,590 | $1,796,919 |
| Jun-27 2026 | $0.00771179 | $0.007687 | $0.00812559 | $0.00798389 | $1,679,494 | $1,930,417 |
| Jun-26 2026 | $0.00798439 | $0.00746346 | $0.00798439 | $0.007882 | $2,851,293 | $1,998,654 |
| Jun-25 2026 | $0.00788269 | $0.0076876 | $0.00854685 | $0.00774294 | $4,168,864 | $1,973,197 |
| Jun-24 2026 | $0.00771991 | $0.00770585 | $0.00849132 | $0.0084362 | $3,657,634 | $1,932,450 |
| Jun-23 2026 | $0.00843779 | $0.00836566 | $0.00897417 | $0.00886964 | $3,470,098 | $2,112,148 |
| Jun-22 2026 | $0.00886504 | $0.00869124 | $0.010743 | $0.00869124 | $5,536,720 | $2,219,098 |
| Jun-21 2026 | $0.00861098 | $0.00860575 | $0.00981775 | $0.00957927 | $2,983,749 | $2,155,501 |
| Jun-20 2026 | $0.0095754 | $0.00884342 | $0.011649 | $0.00913948 | $3,567,081 | $2,396,915 |
| Jun-19 2026 | $0.00918313 | $0.00806118 | $0.00919552 | $0.00883575 | $3,050,450 | $2,298,721 |
| Jun-18 2026 | $0.00883126 | $0.00855002 | $0.0098815 | $0.00958923 | $3,985,582 | $2,210,641 |
| Jun-17 2026 | $0.00959296 | $0.00886411 | $0.01068 | $0.00991809 | $4,014,709 | $2,401,311 |
| Jun-16 2026 | $0.00994458 | $0.00945947 | $0.011422 | $0.00967126 | $3,198,346 | $2,489,330 |
| Jun-15 2026 | $0.00966778 | $0.00767876 | $0.011283 | $0.00840807 | $5,678,725 | $2,420,041 |