Market Cap $2.55T
-1.81%
Volume 24h $163.47B
-27.85%
BTC % 55.06%
0.25%
ETH % 12.14%
-1.81%
Coins
29.357
+16
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-30 2024 | $0.470787 | $0.463785 | $0.488037 | $0.488037 | $37,619,671 | $58,848,420 |
| Oct-29 2024 | $0.484124 | $0.411701 | $0.507854 | $0.412629 | $66,620,070 | $60,515,614 |
| Oct-28 2024 | $0.414952 | $0.404476 | $0.445413 | $0.445413 | $34,482,277 | $51,869,106 |
| Oct-27 2024 | $0.449443 | $0.449443 | $0.482633 | $0.451783 | $62,295,346 | $56,180,482 |
| Oct-26 2024 | $0.454515 | $0.401728 | $0.454515 | $0.401728 | $60,497,963 | $56,814,421 |
| Oct-25 2024 | $0.418257 | $0.416392 | $0.454159 | $0.430267 | $59,948,311 | $52,282,233 |
| Oct-24 2024 | $0.435651 | $0.37839 | $0.459065 | $0.37839 | $88,496,128 | $54,456,442 |
| Oct-23 2024 | $0.378457 | $0.365794 | $0.389085 | $0.389085 | $13,425,847 | $47,307,244 |
| Oct-22 2024 | $0.391224 | $0.375892 | $0.396365 | $0.389792 | $15,931,281 | $48,903,041 |
| Oct-21 2024 | $0.391461 | $0.391461 | $0.419702 | $0.419702 | $21,273,695 | $48,932,657 |
| Oct-20 2024 | $0.418515 | $0.383615 | $0.431022 | $0.39655 | $67,531,786 | $52,314,462 |
| 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 |