Market Cap $2.23T
0.61%
Volume 24h $70.26B
BTC % 52.63%
-0.01%
ETH % 14.06%
-0.42%
Coins
28.491
+5
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 |
|---|---|---|---|---|---|---|
| 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 |
| Aug-04 2024 | $0.351847 | $0.338749 | $0.385744 | $0.372981 | $27,253,843 | $43,980,904 |
| Aug-03 2024 | $0.370632 | $0.366494 | $0.412037 | $0.408375 | $28,653,258 | $46,329,066 |
| Aug-02 2024 | $0.406294 | $0.406294 | $0.453692 | $0.451475 | $39,513,734 | $50,786,752 |