Market Cap $2.52T
0.85%
Volume 24h $100.37B
-9.61%
BTC % 53.82%
-0.33%
ETH % 12.89%
0.93%
Coins
29.184
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-19 2024 | $0.394902 | $0.364666 | $0.394902 | $0.376692 | $14,858,746 | $49,362,816 |
| Oct-18 2024 | $0.375172 | $0.365165 | $0.381858 | $0.366651 | $10,385,830 | $46,896,523 |
| Oct-17 2024 | $0.36612 | $0.35352 | $0.372998 | $0.372146 | $12,244,861 | $45,765,104 |
| Oct-16 2024 | $0.373176 | $0.370499 | $0.406373 | $0.39806 | $21,713,253 | $46,647,049 |
| Oct-15 2024 | $0.390645 | $0.353988 | $0.392176 | $0.372022 | $27,708,805 | $48,830,683 |
| Oct-14 2024 | $0.371799 | $0.339907 | $0.371799 | $0.343024 | $16,224,503 | $46,474,881 |
| Oct-13 2024 | $0.33924 | $0.329184 | $0.343152 | $0.341332 | $10,673,366 | $42,405,107 |
| Oct-12 2024 | $0.342564 | $0.328119 | $0.348857 | $0.331204 | $13,313,599 | $42,820,588 |
| Oct-11 2024 | $0.330806 | $0.312898 | $0.332071 | $0.314719 | $12,803,605 | $41,350,802 |
| Oct-10 2024 | $0.30977 | $0.296811 | $0.316069 | $0.309451 | $11,447,307 | $38,721,264 |
| Oct-09 2024 | $0.309646 | $0.306596 | $0.332075 | $0.326661 | $13,562,449 | $38,705,848 |
| Oct-08 2024 | $0.323455 | $0.315676 | $0.354336 | $0.351213 | $17,962,194 | $40,431,880 |
| Oct-07 2024 | $0.355765 | $0.348431 | $0.370145 | $0.358015 | $15,535,208 | $44,470,669 |
| Oct-06 2024 | $0.355997 | $0.345575 | $0.355997 | $0.348348 | $8,858,342 | $44,499,639 |
| Oct-05 2024 | $0.349747 | $0.341511 | $0.368552 | $0.362635 | $10,379,903 | $43,718,416 |