Warden WARD #2925
$0.003693 0.83% (1d)
Market Overview
Warden current market price is $0.003693 with a 24 hour trading volume of $1,153.30K. The total available supply of Warden is 1.00B WARD. It has secured Rank 2925 in the cryptocurrency market with a marketcap of $924.17K. The WARD price is 1.13% down in the last one hour.
The high price of the Warden is $0.003760 and low price is $0.003673 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
2925
Warden Price
$0.003693
Market Cap
$924.17K 0.84%
Fully Diluted Valuation
$3,691.97K
Trading Volume(24h)
$1,153.30K
Circulating Supply
250.32M WARD
Total Supply
1.00B WARD
Max Supply
(Not Available)
High(24h)
$0.003760
Low(24h)
$0.003673
All-time High
$0.146 97.48%
04 Feb 2026
All-time Low
$0.002053 79.86%
03 May 2026
Cryptocurrency Warden Calculator
Want to convert more cryptocurrencies?
Warden Historical Data Chart
1h
1.13%
24h
0.83%
7d
9.85%
14d
16.9%
30d
53.52%
60d
49.87%
200d
0%
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 
USDC 
XRP 
Solana 
TRON 
Figure Heloc 
Hyperliquid 
