Warden WARD #3162
$0.002936 2.26% (1d)
Market Overview
Warden current market price is $0.002936 with a 24 hour trading volume of $434.92K. The total available supply of Warden is 1.00B WARD. It has secured Rank 3162 in the cryptocurrency market with a marketcap of $734.70K. The WARD price is 0.23% down in the last one hour.
The high price of the Warden is $0.003031 and low price is $0.002853 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
Warden Rank
3162
Warden Price
$0.002936
Market Cap
$734.70K 2.29%
Fully Diluted Valuation
$2,935.06K
Trading Volume(24h)
$434.92K
Circulating Supply
250.32M WARD
Total Supply
1.00B WARD
Max Supply
(Not Available)
High(24h)
$0.003031
Low(24h)
$0.002853
All-time High
$0.146 97.99%
04 Feb 2026
All-time Low
$0.002053 43.01%
03 May 2026
Cryptocurrency Warden Calculator
Want to convert more cryptocurrencies?
Warden Historical Data Chart
1h
0.23%
24h
2.26%
7d
4.55%
14d
3.37%
30d
20.9%
60d
62.27%
200d
97%
1y
0%
Warden Historical Data
Historical data of Warden past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2026-02-04 | $21,377,273.79 | $187,715,947.34 | $0.09 |
| 2026-02-05 | $21,377,273.79 | $187,715,947.34 | $0.09 |
| 2026-02-06 | $22,588,817.75 | $262,536,525.13 | $0.09 |
| 2026-02-07 | $26,300,280.18 | $29,122,005.48 | $0.11 |
| 2026-02-08 | $25,287,270.51 | $213,595,296.12 | $0.10 |
| 2026-02-09 | $31,697,661.09 | $208,667,442.88 | $0.13 |
| 2026-02-10 | $33,795,917.33 | $237,651,918.97 | $0.13 |
| 2026-02-11 | $29,124,715.80 | $303,766,078.81 | $0.12 |
| 2026-02-12 | $26,146,232.11 | $157,391,053.45 | $0.10 |
| 2026-02-13 | $12,813,564.42 | $117,555,112.22 | $0.05 |
| 2026-02-14 | $11,492,466.49 | $13,947,801.90 | $0.05 |
| 2026-02-15 | $11,982,003.64 | $20,030,047.20 | $0.05 |
| 2026-02-16 | $11,173,840.86 | $108,180,770.95 | $0.04 |
| 2026-02-17 | $10,232,108.64 | $58,360,734.71 | $0.04 |
| 2026-02-18 | $7,967,749.46 | $57,131,748.94 | $0.03 |
| 2026-02-19 | $5,482,243.70 | $47,296,893.45 | $0.02 |
| 2026-02-20 | $4,653,736.98 | $3,961,765.57 | $0.02 |
| 2026-02-21 | $5,063,841.99 | $3,380,914.44 | $0.02 |
| 2026-02-22 | $5,112,257.67 | $2,454,456.91 | $0.02 |
| 2026-02-23 | $4,876,957.05 | $2,030,712.37 | $0.02 |
| 2026-02-24 | $4,425,255.58 | $2,694,173.88 | $0.02 |
| 2026-02-25 | $3,731,263.83 | $2,309,828.44 | $0.01 |
| 2026-02-26 | $4,874,020.75 | $3,835,613.34 | $0.02 |
| 2026-02-27 | $5,323,138.42 | $4,186,560.62 | $0.02 |
| 2026-02-28 | $4,934,199.63 | $1,725,203.31 | $0.02 |
| 2026-03-01 | $5,251,378.90 | $2,526,239.70 | $0.02 |
| 2026-03-02 | $4,726,874.08 | $2,041,977.18 | $0.02 |
| 2026-03-03 | $4,655,275.08 | $1,958,455.93 | $0.02 |
| 2026-03-04 | $4,095,573.85 | $2,432,940.12 | $0.02 |
| 2026-03-05 | $3,227,200.55 | $2,335,479.75 | $0.01 |
| 2026-03-06 | $2,599,593.12 | $1,969,921.37 | $0.01 |
| 2026-03-07 | $2,184,016.21 | $1,478,676.19 | $0.01 |
| 2026-03-08 | $2,030,318.93 | $1,616,078.72 | $0.01 |
| 2026-03-09 | $1,854,704.42 | $1,458,581.60 | $0.01 |
| 2026-03-10 | $1,761,145.32 | $1,350,977.49 | $0.01 |
| 2026-03-11 | $1,548,218.35 | $1,538,914.58 | $0.01 |
| 2026-03-12 | $1,463,985.87 | $1,386,252.78 | $0.01 |
| 2026-03-13 | $1,465,010.62 | $1,410,799.87 | $0.01 |
| 2026-03-14 | $1,475,304.87 | $1,475,428.27 | $0.01 |
| 2026-03-15 | $1,470,524.59 | $1,342,384.97 | $0.01 |
| 2026-03-16 | $1,452,571.25 | $1,415,422.95 | $0.01 |
| 2026-03-17 | $1,466,629.16 | $1,384,541.42 | $0.01 |
| 2026-03-18 | $1,538,917.47 | $1,464,399.13 | $0.01 |
| 2026-03-19 | $1,475,999.95 | $1,275,182.49 | $0.01 |
| 2026-03-20 | $1,327,443.99 | $1,264,496.36 | $0.01 |
| 2026-03-21 | $1,356,467.66 | $1,337,723.08 | $0.01 |
| 2026-03-22 | $1,317,122.45 | $1,272,212.07 | $0.01 |
| 2026-03-23 | $1,281,216.62 | $1,259,775.38 | $0.01 |
| 2026-03-24 | $1,296,246.07 | $1,402,045.80 | $0.01 |
| 2026-03-25 | $1,224,736.44 | $1,324,711.02 | $0.00 |
| 2026-03-26 | $1,199,615.79 | $1,360,288.93 | $0.00 |
| 2026-03-27 | $1,217,614.19 | $1,376,322.94 | $0.00 |
| 2026-03-28 | $1,094,607.88 | $1,385,359.22 | $0.00 |
| 2026-03-29 | $1,030,752.66 | $1,225,288.18 | $0.00 |
| 2026-03-30 | $1,024,018.28 | $1,198,628.25 | $0.00 |
| 2026-03-31 | $1,032,044.55 | $1,237,891.91 | $0.00 |
| 2026-04-01 | $1,057,231.03 | $1,285,470.50 | $0.00 |
| 2026-04-02 | $1,037,053.03 | $1,224,420.36 | $0.00 |
| 2026-04-03 | $1,012,570.77 | $1,231,719.81 | $0.00 |
| 2026-04-04 | $1,018,802.16 | $1,162,191.28 | $0.00 |
| 2026-04-05 | $1,024,236.13 | $1,134,808.19 | $0.00 |
| 2026-04-06 | $1,034,878.43 | $1,212,984.72 | $0.00 |
| 2026-04-07 | $927,937.67 | $1,309,091.73 | $0.00 |
| 2026-04-08 | $1,075,553.40 | $1,307,389.33 | $0.00 |
| 2026-04-09 | $998,456.23 | $1,249,734.80 | $0.00 |
| 2026-04-10 | $966,208.81 | $1,205,350.29 | $0.00 |
| 2026-04-11 | $1,004,282.64 | $1,188,994.90 | $0.00 |
| 2026-04-12 | $1,033,176.71 | $1,097,832.93 | $0.00 |
| 2026-04-13 | $1,004,219.08 | $1,192,430.33 | $0.00 |
| 2026-04-14 | $878,747.27 | $1,259,785.81 | $0.00 |
| 2026-04-15 | $881,782.63 | $1,226,124.16 | $0.00 |
| 2026-04-16 | $891,298.08 | $1,228,929.91 | $0.00 |
| 2026-04-17 | $932,082.16 | $1,250,627.87 | $0.00 |
| 2026-04-18 | $892,917.95 | $1,131,685.16 | $0.00 |
| 2026-04-19 | $875,811.47 | $1,052,004.58 | $0.00 |
| 2026-04-20 | $873,432.40 | $1,048,977.68 | $0.00 |
| 2026-04-21 | $875,930.62 | $1,149,023.59 | $0.00 |
| 2026-04-22 | $824,712.59 | $1,146,734.62 | $0.00 |
| 2026-04-23 | $865,595.42 | $1,205,867.87 | $0.00 |
| 2026-04-24 | $850,613.23 | $807,604.54 | $0.00 |
| 2026-04-25 | $839,130.86 | $811,057.25 | $0.00 |
| 2026-04-26 | $673,313.63 | $1,365,175.87 | $0.00 |
| 2026-04-27 | $789,125.74 | $1,030,543.42 | $0.00 |
| 2026-04-28 | $735,672.15 | $824,129.04 | $0.00 |
| 2026-04-29 | $737,102.30 | $757,300.80 | $0.00 |
| 2026-04-30 | $686,597.20 | $814,820.33 | $0.00 |
| 2026-05-01 | $663,916.45 | $799,004.24 | $0.00 |
| 2026-05-02 | $614,263.44 | $899,507.34 | $0.00 |
| 2026-05-03 | $613,320.17 | $856,344.73 | $0.00 |
| 2026-05-04 | $582,443.89 | $870,141.55 | $0.00 |
| 2026-05-05 | $571,693.10 | $841,909.96 | $0.00 |
| 2026-05-06 | $585,179.32 | $856,315.68 | $0.00 |
| 2026-05-07 | $556,225.78 | $775,109.38 | $0.00 |
| 2026-05-08 | $572,447.29 | $825,836.97 | $0.00 |
| 2026-05-09 | $602,220.41 | $902,034.54 | $0.00 |
| 2026-05-10 | $605,232.53 | $712,276.35 | $0.00 |
| 2026-05-11 | $605,348.44 | $829,648.55 | $0.00 |
| 2026-05-12 | $941,543.82 | $2,740,488.70 | $0.00 |
| 2026-05-13 | $1,651,682.37 | $8,075,811.90 | $0.01 |
| 2026-05-14 | $5,394,280.45 | $17,062,444.18 | $0.02 |
| 2026-05-15 | $4,264,482.76 | $17,518,334.24 | $0.02 |
| 2026-05-16 | $6,180,992.13 | $7,483,394.83 | $0.02 |
| 2026-05-17 | $4,625,505.86 | $6,297,499.66 | $0.02 |
| 2026-05-18 | $4,275,459.71 | $3,522,049.75 | $0.02 |
| 2026-05-19 | $5,115,005.51 | $6,582,501.34 | $0.02 |
| 2026-05-20 | $4,433,022.64 | $4,036,828.70 | $0.02 |
| 2026-05-21 | $3,292,251.16 | $4,667,041.43 | $0.01 |
| 2026-05-22 | $3,458,741.19 | $3,392,232.46 | $0.01 |
| 2026-05-23 | $3,087,896.28 | $3,100,439.18 | $0.01 |
| 2026-05-24 | $2,603,574.22 | $2,239,555.28 | $0.01 |
| 2026-05-25 | $2,481,270.90 | $1,817,765.28 | $0.01 |
| 2026-05-26 | $2,232,742.21 | $2,477,775.51 | $0.01 |
| 2026-05-27 | $1,907,939.00 | $1,727,087.04 | $0.01 |
| 2026-05-28 | $1,904,402.34 | $1,685,059.48 | $0.01 |
| 2026-05-29 | $1,836,962.16 | $1,836,015.74 | $0.01 |
| 2026-05-30 | $2,704,995.25 | $6,106,300.61 | $0.01 |
| 2026-05-31 | $2,247,757.94 | $2,567,743.47 | $0.01 |
| 2026-06-01 | $2,380,805.63 | $3,161,927.38 | $0.01 |
| 2026-06-02 | $3,091,597.87 | $7,409,301.04 | $0.01 |
| 2026-06-03 | $2,477,023.01 | $3,430,471.84 | $0.01 |
| 2026-06-04 | $2,225,476.23 | $2,497,265.44 | $0.01 |
| 2026-06-05 | $2,240,030.18 | $3,016,640.77 | $0.01 |
| 2026-06-06 | $1,949,870.19 | $2,171,222.62 | $0.01 |
| 2026-06-07 | $2,031,448.90 | $1,720,063.52 | $0.01 |
| 2026-06-08 | $1,963,145.99 | $1,629,072.55 | $0.01 |
| 2026-06-09 | $1,772,496.54 | $1,682,473.88 | $0.01 |
| 2026-06-10 | $1,611,772.13 | $1,830,129.93 | $0.01 |
| 2026-06-11 | $1,900,812.51 | $2,332,068.96 | $0.01 |
| 2026-06-12 | $1,812,250.57 | $2,308,746.39 | $0.01 |
| 2026-06-13 | $1,879,631.18 | $2,230,625.49 | $0.01 |
| 2026-06-14 | $2,389,308.12 | $3,978,794.56 | $0.01 |
| 2026-06-15 | $2,110,442.40 | $2,408,486.85 | $0.01 |
| 2026-06-16 | $2,419,517.47 | $3,251,941.85 | $0.01 |
| 2026-06-17 | $2,493,328.37 | $2,266,610.50 | $0.01 |
| 2026-06-18 | $2,402,062.88 | $2,481,916.29 | $0.01 |
| 2026-06-19 | $2,211,949.44 | $2,817,829.27 | $0.01 |
| 2026-06-20 | $2,275,691.28 | $2,063,271.16 | $0.01 |
| 2026-06-21 | $2,397,370.01 | $3,464,198.98 | $0.01 |
| 2026-06-22 | $2,145,151.88 | $1,601,519.81 | $0.01 |
| 2026-06-23 | $2,239,749.53 | $2,380,150.59 | $0.01 |
| 2026-06-24 | $2,107,564.34 | $1,681,884.78 | $0.01 |
| 2026-06-25 | $1,931,281.19 | $1,519,321.04 | $0.01 |
| 2026-06-26 | $1,987,029.86 | $1,628,846.55 | $0.01 |
| 2026-06-27 | $2,042,936.77 | $1,879,172.70 | $0.01 |
| 2026-06-28 | $1,952,089.62 | $1,490,739.97 | $0.01 |
| 2026-06-29 | $1,792,787.44 | $1,392,736.40 | $0.01 |
| 2026-06-30 | $2,310,688.42 | $2,843,779.63 | $0.01 |
| 2026-07-01 | $2,145,058.92 | $2,007,975.09 | $0.01 |
| 2026-07-02 | $1,996,515.00 | $1,974,740.05 | $0.01 |
| 2026-07-03 | $2,155,370.70 | $1,952,631.39 | $0.01 |
| 2026-07-04 | $2,068,671.70 | $1,776,772.75 | $0.01 |
| 2026-07-05 | $1,959,800.90 | $1,527,335.17 | $0.01 |
| 2026-07-06 | $2,009,208.32 | $1,956,716.31 | $0.01 |
| 2026-07-07 | $1,840,365.59 | $1,691,910.51 | $0.01 |
| 2026-07-08 | $1,530,821.12 | $1,878,359.12 | $0.01 |
| 2026-07-09 | $1,226,698.39 | $1,617,230.00 | $0.00 |
| 2026-07-10 | $1,341,643.57 | $1,330,768.16 | $0.01 |
| 2026-07-11 | $1,215,732.48 | $1,070,384.08 | $0.00 |
| 2026-07-12 | $1,097,944.64 | $1,218,214.17 | $0.00 |
| 2026-07-13 | $1,044,781.35 | $1,122,848.21 | $0.00 |
| 2026-07-14 | $1,027,255.07 | $1,233,494.14 | $0.00 |
| 2026-07-15 | $933,656.02 | $1,378,559.73 | $0.00 |
| 2026-07-16 | $1,124,639.99 | $1,654,910.55 | $0.00 |
| 2026-07-17 | $1,088,202.61 | $1,829,526.43 | $0.00 |
| 2026-07-18 | $1,070,859.80 | $1,330,223.73 | $0.00 |
| 2026-07-18 | $1,058,695.14 | $1,310,957.42 | $0.00 |
Bitcoin 
Ethereum 
Tether 
BNB 
XRP 
USDC 
Solana 
TRON 
Zcash 
Figure Heloc 
