Market Cap $2.53T
-1.63%
Volume 24h $132.55B
-8.83%
BTC % 51.25%
-0.54%
ETH % 15.53%
1.54%
Coins
28.304
+22
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 |
|---|---|---|---|---|---|---|
| Jul-29 2024 | $0.499778 | $0.481323 | $0.525704 | $0.481323 | $30,244,071 | $62,472,363 |
| Jul-28 2024 | $0.473731 | $0.473731 | $0.49779 | $0.491852 | $19,101,996 | $59,216,467 |
| Jul-27 2024 | $0.501773 | $0.482814 | $0.51346 | $0.499622 | $28,505,162 | $62,721,628 |
| Jul-26 2024 | $0.502678 | $0.459145 | $0.502678 | $0.459145 | $23,792,388 | $62,834,786 |
| Jul-25 2024 | $0.460149 | $0.44211 | $0.48265 | $0.48265 | $32,155,293 | $57,518,631 |
| Jul-24 2024 | $0.483702 | $0.483702 | $0.505642 | $0.489647 | $32,535,759 | $60,462,831 |
| Jul-23 2024 | $0.485593 | $0.483532 | $0.521608 | $0.509792 | $40,764,978 | $60,699,250 |
| Jul-22 2024 | $0.50566 | $0.50566 | $0.569648 | $0.569648 | $41,641,302 | $63,207,554 |
| Jul-21 2024 | $0.569737 | $0.528399 | $0.573225 | $0.570031 | $39,027,905 | $71,217,215 |
| Jul-20 2024 | $0.570795 | $0.553883 | $0.605181 | $0.559909 | $47,753,968 | $71,349,421 |
| Jul-19 2024 | $0.558751 | $0.527402 | $0.558751 | $0.540026 | $40,369,133 | $69,843,966 |
| Jul-18 2024 | $0.540603 | $0.527002 | $0.558792 | $0.558792 | $40,898,429 | $67,575,448 |
| Jul-17 2024 | $0.561335 | $0.536961 | $0.56827 | $0.536961 | $47,148,015 | $70,166,965 |
| Jul-16 2024 | $0.530189 | $0.505773 | $0.544306 | $0.524552 | $49,599,120 | $66,273,673 |
| Jul-15 2024 | $0.522172 | $0.468129 | $0.522172 | $0.468129 | $44,534,241 | $65,271,612 |