Market Cap $2.44T
2.64%
Volume 24h $160.79B
9.25%
BTC % 52.9%
0.35%
ETH % 13.05%
-1.22%
Coins
28.893
+24
Exchanges
885
Last update
1 minute ago
Tensor (TNSR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-25 2024 | $0.390222 | $0.390222 | $0.416364 | $0.408819 | $14,224,401 | $48,777,862 |
| Sep-24 2024 | $0.406231 | $0.385933 | $0.407059 | $0.393769 | $14,504,369 | $50,778,962 |
| Sep-23 2024 | $0.39191 | $0.378914 | $0.399331 | $0.378925 | $16,158,656 | $48,988,825 |
| Sep-22 2024 | $0.383882 | $0.368239 | $0.401767 | $0.400436 | $14,007,169 | $47,985,303 |
| Sep-21 2024 | $0.397789 | $0.377358 | $0.397789 | $0.387656 | $12,550,172 | $49,723,701 |
| Sep-20 2024 | $0.38789 | $0.364266 | $0.390597 | $0.373468 | $20,575,428 | $48,486,293 |
| Sep-19 2024 | $0.377948 | $0.368425 | $0.386641 | $0.370766 | $19,898,981 | $47,243,575 |
| Sep-18 2024 | $0.363466 | $0.343052 | $0.36702 | $0.360046 | $13,903,258 | $45,433,340 |
| Sep-17 2024 | $0.358136 | $0.314154 | $0.362586 | $0.318036 | $17,712,480 | $44,767,114 |
| Sep-16 2024 | $0.31435 | $0.313019 | $0.334171 | $0.330035 | $10,655,267 | $39,293,772 |
| Sep-15 2024 | $0.32796 | $0.32796 | $0.357837 | $0.346173 | $9,069,975 | $40,995,064 |
| Sep-14 2024 | $0.34676 | $0.346423 | $0.366635 | $0.355953 | $9,763,054 | $43,345,084 |
| Sep-13 2024 | $0.35614 | $0.338398 | $0.359461 | $0.346747 | $17,411,661 | $44,517,620 |
| Sep-12 2024 | $0.345201 | $0.31706 | $0.345201 | $0.31706 | $12,596,114 | $43,150,158 |
| Sep-11 2024 | $0.317279 | $0.311216 | $0.339164 | $0.339164 | $13,937,086 | $39,659,875 |