Market Cap $2.28T
3.48%
Volume 24h $123.76B
15.41%
BTC % 52.48%
0.59%
ETH % 13.93%
-1.22%
Coins
28.518
+20
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 |
|---|---|---|---|---|---|---|
| Aug-19 2024 | $0.367961 | $0.357402 | $0.371818 | $0.361712 | $23,390,704 | $45,995,243 |
| Aug-18 2024 | $0.368693 | $0.364768 | $0.387254 | $0.370961 | $23,508,929 | $46,086,695 |
| Aug-17 2024 | $0.373678 | $0.337536 | $0.373678 | $0.337536 | $32,529,516 | $46,709,842 |
| Aug-16 2024 | $0.338054 | $0.327735 | $0.349701 | $0.344127 | $21,492,605 | $42,256,811 |
| Aug-15 2024 | $0.348676 | $0.337681 | $0.374926 | $0.346529 | $31,945,144 | $43,584,604 |
| Aug-14 2024 | $0.344635 | $0.338376 | $0.364207 | $0.364207 | $19,419,746 | $43,079,446 |
| Aug-13 2024 | $0.364131 | $0.350526 | $0.367905 | $0.366407 | $19,731,368 | $45,516,396 |
| Aug-12 2024 | $0.366751 | $0.329469 | $0.375538 | $0.329469 | $32,766,542 | $45,843,975 |
| Aug-11 2024 | $0.325544 | $0.325544 | $0.362239 | $0.362239 | $17,157,335 | $40,693,061 |
| Aug-10 2024 | $0.36443 | $0.34951 | $0.365116 | $0.35839 | $14,297,308 | $45,553,785 |
| Aug-09 2024 | $0.355414 | $0.348114 | $0.363243 | $0.363243 | $17,797,293 | $44,426,801 |
| Aug-08 2024 | $0.361799 | $0.317507 | $0.361799 | $0.320853 | $26,988,335 | $45,224,983 |
| Aug-07 2024 | $0.322844 | $0.317778 | $0.338273 | $0.330739 | $36,852,790 | $40,355,538 |
| Aug-06 2024 | $0.334598 | $0.283414 | $0.351171 | $0.283414 | $54,294,977 | $41,824,838 |
| Aug-05 2024 | $0.278705 | $0.254671 | $0.348043 | $0.348043 | $83,742,318 | $34,838,201 |