Market Cap $2.31T
-1.78%
Volume 24h $133.68B
-37.03%
BTC % 51.98%
0.55%
ETH % 15.15%
-0.79%
Coins
28.372
+10
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-02 2024 | $0.406294 | $0.406294 | $0.453692 | $0.451475 | $39,513,734 | $50,786,752 |
| Aug-01 2024 | $0.439424 | $0.409114 | $0.486146 | $0.479735 | $45,563,312 | $54,928,105 |
| Jul-31 2024 | $0.485286 | $0.485286 | $0.534016 | $0.501064 | $34,719,685 | $60,660,782 |
| Jul-30 2024 | $0.510217 | $0.493857 | $0.526219 | $0.498992 | $31,735,112 | $63,777,141 |
| 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 |