시가총액 $2.13T
-3.43%
볼륨 24시간 $168.32B
12.39%
BTC % 58.3555%
0.72%
ETH % 9.09014%
-6.37%
코인
34.665
거래소
204
실시간
Warden (WARD) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Warden (WARD) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 121 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.00890295 | $0.00761393 | $0.00956051 | $0.00887032 | $5,102,355 | $2,228,589 |
| Jun-03 2026 | $0.00887634 | $0.00881255 | $0.010903 | $0.00981873 | $3,903,099 | $2,221,926 |
| Jun-02 2026 | $0.00983236 | $0.00983236 | $0.012373 | $0.012373 | $5,184,502 | $2,461,238 |
| Jun-01 2026 | $0.012274 | $0.00941346 | $0.015125 | $0.00945842 | $9,283,875 | $3,072,534 |
| May-31 2026 | $0.00945937 | $0.00823578 | $0.01085 | $0.00893428 | $3,881,049 | $2,367,871 |
| May-30 2026 | $0.00893348 | $0.00867392 | $0.010811 | $0.010811 | $2,530,935 | $2,236,230 |
| May-29 2026 | $0.010768 | $0.00735308 | $0.011734 | $0.00736372 | $5,056,230 | $2,695,668 |
| May-28 2026 | $0.00735262 | $0.00701262 | $0.00767466 | $0.00767466 | $4,335,530 | $1,840,508 |
| May-27 2026 | $0.00753307 | $0.00734695 | $0.00815915 | $0.0076101 | $3,734,412 | $1,885,680 |
| May-26 2026 | $0.00760406 | $0.00754158 | $0.00894431 | $0.00894431 | $5,459,373 | $1,903,449 |
| May-25 2026 | $0.00894199 | $0.00878502 | $0.01037 | $0.00994266 | $3,892,536 | $2,238,359 |
| May-24 2026 | $0.00992923 | $0.00971871 | $0.011047 | $0.010423 | $2,719,520 | $2,485,486 |
| May-23 2026 | $0.010431 | $0.010112 | $0.012339 | $0.012339 | $4,661,154 | $2,611,163 |
| May-22 2026 | $0.012439 | $0.012406 | $0.014828 | $0.013652 | $6,745,037 | $3,113,860 |
| May-21 2026 | $0.013651 | $0.012745 | $0.015362 | $0.012745 | $7,510,203 | $3,417,203 |