Warden WARD #3387
$0.002699 1.19% (1d)
Market Overview
Warden current market price is $0.002699 with a 24 hour trading volume of $346.54K. The total available supply of Warden is 1.00B WARD. It has secured Rank 3387 in the cryptocurrency market with a marketcap of $675.56K. The WARD price is 0.98% down in the last one hour.
The high price of the Warden is $0.002790 and low price is $0.002708 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
3387
Warden Price
$0.002699
Market Cap
$675.56K 1.19%
Fully Diluted Valuation
$2,698.79K
Trading Volume(24h)
$346.54K
Circulating Supply
250.32M WARD
Total Supply
1.00B WARD
Max Supply
(Not Available)
High(24h)
$0.002790
Low(24h)
$0.002708
All-time High
$0.146 98.16%
04 Feb 2026
All-time Low
$0.002053 31.46%
04 May 2026
Cryptocurrency Warden Calculator
Want to convert more cryptocurrencies?
Warden Historical Data Chart
1h
0.98%
24h
1.19%
7d
1.98%
14d
9.9%
30d
9.84%
60d
9.87%
200d
35.51%
1y
0%
Warden Historical Data
Historical data of Warden past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2026-02-04 | $29,608,042.80 | $149,435.41 | $0.12 |
| 2026-02-05 | $21,511,587.81 | $166,394,955.02 | $0.09 |
| 2026-02-06 | $22,707,549.98 | $238,674,698.48 | $0.09 |
| 2026-02-07 | $26,122,698.29 | $215,712,945.65 | $0.10 |
| 2026-02-08 | $25,197,438.65 | $203,057,742.45 | $0.10 |
| 2026-02-09 | $31,824,693.90 | $28,041,662.95 | $0.13 |
| 2026-02-10 | $33,597,010.93 | $230,878,803.16 | $0.13 |
| 2026-02-11 | $29,168,773.93 | $270,264,549.93 | $0.12 |
| 2026-02-12 | $27,229,996.64 | $155,951,191.31 | $0.11 |
| 2026-02-13 | $12,847,695.98 | $92,386,838.85 | $0.05 |
| 2026-02-14 | $11,642,137.95 | $107,989,959.46 | $0.05 |
| 2026-02-15 | $11,732,949.71 | $150,309,214.78 | $0.05 |
| 2026-02-16 | $11,221,648.20 | $106,056,629.05 | $0.04 |
| 2026-02-17 | $10,216,118.18 | $53,786,213.93 | $0.04 |
| 2026-02-18 | $7,901,780.35 | $14,725,820.93 | $0.03 |
| 2026-02-19 | $4,479,584.01 | $9,285,130.37 | $0.02 |
| 2026-02-20 | $4,687,088.77 | $14,185,265.10 | $0.02 |
| 2026-02-21 | $5,042,155.41 | $3,095,219.52 | $0.02 |
| 2026-02-22 | $5,129,091.23 | $2,280,835.17 | $0.02 |
| 2026-02-23 | $4,906,241.01 | $2,196,445.61 | $0.02 |
| 2026-02-24 | $4,356,597.53 | $2,290,841.68 | $0.02 |
| 2026-02-25 | $3,777,849.26 | $2,214,713.00 | $0.02 |
| 2026-02-26 | $4,862,654.97 | $3,650,981.46 | $0.02 |
| 2026-02-27 | $5,356,303.54 | $3,186,742.13 | $0.02 |
| 2026-02-28 | $4,930,918.06 | $1,552,426.83 | $0.02 |
| 2026-03-01 | $5,296,126.03 | $2,469,091.73 | $0.02 |
| 2026-03-02 | $4,741,333.35 | $1,945,291.68 | $0.02 |
| 2026-03-03 | $4,663,362.85 | $1,863,146.70 | $0.02 |
| 2026-03-04 | $4,079,965.49 | $2,226,429.46 | $0.02 |
| 2026-03-05 | $3,234,596.02 | $2,217,165.60 | $0.01 |
| 2026-03-06 | $2,567,919.43 | $1,830,892.96 | $0.01 |
| 2026-03-07 | $2,171,269.62 | $1,332,827.01 | $0.01 |
| 2026-03-08 | $2,011,018.78 | $1,508,265.62 | $0.01 |
| 2026-03-09 | $1,905,086.04 | $1,436,302.46 | $0.01 |
| 2026-03-10 | $1,777,589.95 | $1,321,991.50 | $0.01 |
| 2026-03-11 | $1,559,101.32 | $1,445,866.58 | $0.01 |
| 2026-03-12 | $1,462,486.58 | $1,299,622.29 | $0.01 |
| 2026-03-13 | $1,472,734.99 | $1,363,253.75 | $0.01 |
| 2026-03-14 | $1,477,901.51 | $1,419,026.90 | $0.01 |
| 2026-03-15 | $1,482,981.07 | $1,292,827.32 | $0.01 |
| 2026-03-16 | $1,460,085.53 | $1,356,162.61 | $0.01 |
| 2026-03-17 | $1,476,183.97 | $1,380,150.14 | $0.01 |
| 2026-03-18 | $1,554,059.07 | $1,400,268.28 | $0.01 |
| 2026-03-19 | $1,468,718.26 | $1,238,273.35 | $0.01 |
| 2026-03-20 | $1,328,420.18 | $1,237,943.16 | $0.01 |
| 2026-03-21 | $1,356,606.59 | $1,257,886.46 | $0.01 |
| 2026-03-22 | $1,308,565.32 | $1,187,557.46 | $0.01 |
| 2026-03-23 | $1,280,117.62 | $1,215,834.96 | $0.01 |
| 2026-03-24 | $1,302,499.49 | $1,318,994.87 | $0.01 |
| 2026-03-25 | $1,222,441.19 | $1,296,051.88 | $0.00 |
| 2026-03-26 | $1,210,203.38 | $1,278,301.61 | $0.00 |
| 2026-03-27 | $1,217,092.01 | $1,305,180.83 | $0.00 |
| 2026-03-28 | $1,088,317.83 | $1,360,475.19 | $0.00 |
| 2026-03-29 | $1,032,302.61 | $1,254,716.29 | $0.00 |
| 2026-03-30 | $1,019,628.09 | $1,201,655.54 | $0.00 |
| 2026-03-31 | $1,034,953.72 | $1,254,381.00 | $0.00 |
| 2026-04-01 | $1,052,623.43 | $1,309,728.85 | $0.00 |
| 2026-04-02 | $1,034,411.54 | $1,224,132.79 | $0.00 |
| 2026-04-03 | $1,014,009.85 | $1,247,280.48 | $0.00 |
| 2026-04-04 | $1,022,474.09 | $1,178,729.82 | $0.00 |
| 2026-04-05 | $1,027,510.53 | $1,147,461.87 | $0.00 |
| 2026-04-06 | $1,041,774.02 | $1,243,294.61 | $0.00 |
| 2026-04-07 | $926,801.40 | $1,278,933.48 | $0.00 |
| 2026-04-08 | $1,071,257.29 | $1,337,853.46 | $0.00 |
| 2026-04-09 | $999,624.80 | $1,247,691.66 | $0.00 |
| 2026-04-10 | $965,781.32 | $1,217,331.11 | $0.00 |
| 2026-04-11 | $1,005,344.06 | $1,207,502.81 | $0.00 |
| 2026-04-12 | $1,030,475.13 | $1,107,377.73 | $0.00 |
| 2026-04-13 | $1,003,219.11 | $1,189,927.51 | $0.00 |
| 2026-04-14 | $879,231.43 | $1,257,964.85 | $0.00 |
| 2026-04-15 | $882,474.53 | $1,240,094.61 | $0.00 |
| 2026-04-16 | $891,644.68 | $1,241,344.05 | $0.00 |
| 2026-04-17 | $930,299.98 | $1,277,781.47 | $0.00 |
| 2026-04-18 | $892,406.73 | $1,149,197.78 | $0.00 |
| 2026-04-19 | $874,634.15 | $1,061,775.66 | $0.00 |
| 2026-04-20 | $872,402.18 | $1,080,893.83 | $0.00 |
| 2026-04-21 | $876,211.04 | $1,154,052.25 | $0.00 |
| 2026-04-22 | $824,747.86 | $1,143,939.32 | $0.00 |
| 2026-04-23 | $866,361.37 | $1,224,677.07 | $0.00 |
| 2026-04-24 | $848,813.38 | $808,322.83 | $0.00 |
| 2026-04-25 | $843,879.74 | $815,333.46 | $0.00 |
| 2026-04-26 | $689,880.53 | $1,206,988.42 | $0.00 |
| 2026-04-27 | $786,966.32 | $1,042,188.75 | $0.00 |
| 2026-04-28 | $736,508.05 | $831,311.42 | $0.00 |
| 2026-04-29 | $735,913.01 | $766,090.54 | $0.00 |
| 2026-04-30 | $688,489.49 | $805,944.96 | $0.00 |
| 2026-05-01 | $667,700.01 | $801,600.03 | $0.00 |
| 2026-05-02 | $614,545.17 | $896,993.21 | $0.00 |
| 2026-05-03 | $613,391.73 | $856,267.27 | $0.00 |
| 2026-05-04 | $515,685.10 | $783,423.49 | $0.00 |
| 2026-05-05 | $575,520.87 | $833,600.84 | $0.00 |
| 2026-05-06 | $588,835.77 | $856,854.56 | $0.00 |
| 2026-05-07 | $556,072.34 | $758,753.76 | $0.00 |
| 2026-05-08 | $572,536.52 | $823,461.69 | $0.00 |
| 2026-05-09 | $603,595.86 | $915,780.25 | $0.00 |
| 2026-05-10 | $603,244.74 | $700,433.36 | $0.00 |
| 2026-05-11 | $603,415.65 | $822,863.27 | $0.00 |
| 2026-05-12 | $1,083,584.57 | $2,876,963.62 | $0.00 |
| 2026-05-13 | $1,702,083.89 | $7,590,519.68 | $0.01 |
| 2026-05-14 | $5,446,206.47 | $25,489,154.97 | $0.02 |
| 2026-05-15 | $4,444,981.11 | $10,275,346.80 | $0.02 |
| 2026-05-16 | $5,709,161.96 | $4,812,043.33 | $0.02 |
| 2026-05-17 | $4,663,140.90 | $5,669,744.57 | $0.02 |
| 2026-05-18 | $4,310,301.54 | $2,969,785.35 | $0.02 |
| 2026-05-19 | $5,010,961.62 | $4,321,954.24 | $0.02 |
| 2026-05-20 | $4,413,688.69 | $3,152,814.16 | $0.02 |
| 2026-05-21 | $3,263,391.16 | $3,143,801.40 | $0.01 |
| 2026-05-22 | $3,452,819.34 | $3,330,266.08 | $0.01 |
| 2026-05-23 | $3,085,590.05 | $2,934,031.17 | $0.01 |
| 2026-05-24 | $2,601,664.48 | $2,162,618.25 | $0.01 |
| 2026-05-25 | $2,500,327.12 | $1,262,413.41 | $0.01 |
| 2026-05-26 | $2,245,268.85 | $1,743,914.24 | $0.01 |
| 2026-05-27 | $1,908,919.91 | $1,720,452.58 | $0.01 |
| 2026-05-28 | $1,916,922.20 | $1,696,484.36 | $0.01 |
| 2026-05-29 | $1,841,205.90 | $1,829,714.24 | $0.01 |
| 2026-05-30 | $2,729,559.61 | $6,548,545.49 | $0.01 |
| 2026-05-31 | $2,247,524.00 | $2,469,321.93 | $0.01 |
| 2026-06-01 | $2,374,444.95 | $1,873,303.17 | $0.01 |
| 2026-06-02 | $3,102,962.81 | $7,311,477.42 | $0.01 |
| 2026-06-03 | $2,463,793.31 | $3,167,199.45 | $0.01 |
| 2026-06-04 | $2,228,854.91 | $1,508,725.47 | $0.01 |
| 2026-06-05 | $2,234,766.74 | $3,542,276.94 | $0.01 |
| 2026-06-06 | $1,950,178.58 | $2,183,640.55 | $0.01 |
| 2026-06-07 | $2,033,983.97 | $1,588,765.20 | $0.01 |
| 2026-06-08 | $1,960,337.06 | $1,591,680.79 | $0.01 |
| 2026-06-09 | $1,774,824.58 | $1,590,853.29 | $0.01 |
| 2026-06-10 | $1,613,332.40 | $1,696,165.11 | $0.01 |
| 2026-06-11 | $1,894,298.67 | $2,379,844.51 | $0.01 |
| 2026-06-12 | $1,822,418.20 | $2,282,272.17 | $0.01 |
| 2026-06-13 | $1,902,688.65 | $2,240,409.08 | $0.01 |
| 2026-06-14 | $2,391,244.33 | $3,143,097.39 | $0.01 |
| 2026-06-15 | $2,112,039.48 | $2,434,007.66 | $0.01 |
| 2026-06-16 | $2,418,549.56 | $3,017,977.21 | $0.01 |
| 2026-06-17 | $2,492,757.71 | $2,415,348.76 | $0.01 |
| 2026-06-18 | $2,398,939.07 | $2,457,301.06 | $0.01 |
| 2026-06-19 | $2,211,098.23 | $2,532,705.10 | $0.01 |
| 2026-06-20 | $2,273,652.50 | $2,123,007.46 | $0.01 |
| 2026-06-21 | $2,392,707.93 | $3,329,217.33 | $0.01 |
| 2026-06-22 | $2,156,458.61 | $1,642,676.97 | $0.01 |
| 2026-06-23 | $2,246,723.92 | $2,391,161.69 | $0.01 |
| 2026-06-24 | $2,107,117.79 | $1,663,865.93 | $0.01 |
| 2026-06-25 | $1,933,206.48 | $1,484,882.09 | $0.01 |
| 2026-06-26 | $1,984,525.87 | $1,603,245.66 | $0.01 |
| 2026-06-27 | $2,051,975.98 | $1,931,375.36 | $0.01 |
| 2026-06-28 | $1,948,465.18 | $1,539,856.97 | $0.01 |
| 2026-06-29 | $1,795,717.92 | $1,377,969.60 | $0.01 |
| 2026-06-30 | $2,281,924.36 | $2,697,623.87 | $0.01 |
| 2026-07-01 | $2,143,833.10 | $1,947,440.04 | $0.01 |
| 2026-07-02 | $2,011,582.80 | $1,796,747.40 | $0.01 |
| 2026-07-03 | $2,157,942.78 | $1,977,645.50 | $0.01 |
| 2026-07-04 | $2,058,156.22 | $1,643,322.36 | $0.01 |
| 2026-07-05 | $1,964,936.10 | $1,435,330.72 | $0.01 |
| 2026-07-06 | $2,019,035.93 | $1,657,410.70 | $0.01 |
| 2026-07-07 | $1,831,615.74 | $1,664,752.13 | $0.01 |
| 2026-07-08 | $1,533,995.20 | $1,803,664.81 | $0.01 |
| 2026-07-09 | $1,225,410.88 | $1,555,330.08 | $0.00 |
| 2026-07-10 | $1,344,856.45 | $1,355,750.06 | $0.01 |
| 2026-07-11 | $1,185,689.25 | $947,521.86 | $0.00 |
| 2026-07-12 | $1,097,776.99 | $1,137,872.02 | $0.00 |
| 2026-07-13 | $1,050,947.32 | $1,091,024.30 | $0.00 |
| 2026-07-14 | $1,031,254.47 | $1,308,353.23 | $0.00 |
| 2026-07-15 | $931,977.15 | $1,353,052.30 | $0.00 |
| 2026-07-16 | $1,130,319.20 | $1,705,019.79 | $0.00 |
| 2026-07-17 | $1,086,446.79 | $1,633,361.65 | $0.00 |
| 2026-07-18 | $1,067,226.74 | $1,291,157.86 | $0.00 |
| 2026-07-19 | $1,024,397.05 | $1,376,850.26 | $0.00 |
| 2026-07-20 | $1,031,545.08 | $1,414,539.04 | $0.00 |
| 2026-07-21 | $956,574.13 | $1,280,932.56 | $0.00 |
| 2026-07-22 | $992,182.91 | $1,323,063.99 | $0.00 |
| 2026-07-23 | $996,288.94 | $1,304,708.46 | $0.00 |
| 2026-07-24 | $959,228.82 | $1,334,669.25 | $0.00 |
| 2026-07-25 | $930,936.57 | $1,250,823.43 | $0.00 |
| 2026-07-26 | $934,270.78 | $1,178,492.57 | $0.00 |
| 2026-07-27 | $951,217.57 | $1,228,471.61 | $0.00 |
| 2026-07-28 | $911,799.83 | $286,618.44 | $0.00 |
| 2026-07-29 | $912,391.57 | $258,415.29 | $0.00 |
| 2026-07-30 | $869,106.47 | $289,530.16 | $0.00 |
| 2026-07-31 | $811,690.50 | $333,433.64 | $0.00 |
| 2026-08-01 | $776,669.70 | $316,730.84 | $0.00 |
| 2026-08-02 | $818,590.41 | $338,417.07 | $0.00 |
| 2026-08-03 | $826,880.25 | $282,965.66 | $0.00 |
| 2026-08-04 | $769,534.89 | $271,201.68 | $0.00 |
| 2026-08-05 | $759,926.08 | $339,657.29 | $0.00 |
| 2026-08-06 | $1,256,413.00 | $1,665,378.89 | $0.01 |
| 2026-08-07 | $935,004.15 | $958,321.45 | $0.00 |
| 2026-08-08 | $827,234.92 | $357,061.66 | $0.00 |
| 2026-08-09 | $792,640.30 | $337,816.09 | $0.00 |
| 2026-08-10 | $759,807.43 | $350,874.07 | $0.00 |
| 2026-08-11 | $855,580.13 | $614,799.46 | $0.00 |
| 2026-08-12 | $738,288.42 | $447,163.08 | $0.00 |
| 2026-08-13 | $796,888.99 | $409,203.77 | $0.00 |
| 2026-08-14 | $723,584.71 | $397,953.30 | $0.00 |
| 2026-08-15 | $733,054.59 | $348,828.43 | $0.00 |
| 2026-08-16 | $762,589.57 | $342,402.72 | $0.00 |
| 2026-08-17 | $755,155.98 | $276,336.27 | $0.00 |
| 2026-08-18 | $805,659.36 | $449,154.18 | $0.00 |
| 2026-08-19 | $758,814.80 | $293,495.31 | $0.00 |
| 2026-08-20 | $771,615.24 | $305,583.56 | $0.00 |
| 2026-08-21 | $764,179.74 | $398,354.70 | $0.00 |
| 2026-08-22 | $762,972.38 | $418,076.00 | $0.00 |
| 2026-08-23 | $741,239.82 | $397,448.82 | $0.00 |
| 2026-08-24 | $761,754.41 | $344,322.54 | $0.00 |
| 2026-08-25 | $722,298.90 | $377,611.37 | $0.00 |
| 2026-08-26 | $675,727.07 | $404,205.34 | $0.00 |
| 2026-08-27 | $687,238.61 | $320,620.86 | $0.00 |
| 2026-08-28 | $710,734.83 | $294,366.44 | $0.00 |
| 2026-08-29 | $692,821.49 | $258,676.38 | $0.00 |
| 2026-08-30 | $645,699.41 | $337,841.64 | $0.00 |
| 2026-08-31 | $645,729.89 | $330,986.72 | $0.00 |
| 2026-09-01 | $757,323.60 | $771,002.98 | $0.00 |
| 2026-09-02 | $816,460.81 | $803,603.59 | $0.00 |
| 2026-09-03 | $736,963.02 | $519,375.23 | $0.00 |
| 2026-09-04 | $712,632.48 | $370,264.80 | $0.00 |
| 2026-09-05 | $666,635.50 | $326,840.14 | $0.00 |
| 2026-09-06 | $691,695.75 | $354,311.95 | $0.00 |
| 2026-09-07 | $681,911.83 | $322,234.84 | $0.00 |
| 2026-09-08 | $670,289.37 | $261,274.99 | $0.00 |
| 2026-09-09 | $693,220.39 | $313,531.07 | $0.00 |
| 2026-09-10 | $725,836.52 | $826,958.65 | $0.00 |
| 2026-09-11 | $648,738.97 | $448,377.62 | $0.00 |
| 2026-09-12 | $690,922.00 | $381,320.19 | $0.00 |
| 2026-09-13 | $684,866.58 | $295,647.10 | $0.00 |
| 2026-09-14 | $637,784.03 | $335,361.58 | $0.00 |
| 2026-09-15 | $636,243.52 | $272,308.77 | $0.00 |
| 2026-09-16 | $613,439.06 | $352,823.33 | $0.00 |
| 2026-09-17 | $603,593.54 | $287,934.53 | $0.00 |
| 2026-09-18 | $675,904.41 | $462,715.81 | $0.00 |
| 2026-09-19 | $721,963.67 | $402,853.86 | $0.00 |
| 2026-09-20 | $655,151.53 | $359,732.11 | $0.00 |
| 2026-09-21 | $625,437.06 | $308,321.23 | $0.00 |
| 2026-09-22 | $713,704.52 | $478,729.31 | $0.00 |
| 2026-09-23 | $735,402.58 | $383,306.24 | $0.00 |
| 2026-09-24 | $706,930.78 | $343,525.43 | $0.00 |
| 2026-09-25 | $691,696.80 | $277,774.58 | $0.00 |
| 2026-09-26 | $720,822.99 | $666,062.87 | $0.00 |
| 2026-09-27 | $848,343.54 | $1,331,723.86 | $0.00 |
| 2026-09-28 | $791,458.92 | $960,976.30 | $0.00 |
| 2026-09-29 | $736,973.55 | $978,888.98 | $0.00 |
| 2026-09-29 | $735,271.76 | $860,033.43 | $0.00 |
Bitcoin 
Ethereum 
Tether 
BNB 
XRP 
USDC 
Solana 
TRON 
Figure Heloc 
Zcash 
