Market Cap $3.30T
-1.94%
Volume 24h $280.72B
7.46%
BTC % 54.65%
-0.16%
ETH % 11.4%
-2.1%
Coins
33.806
+1
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Dec-12 2025 | $0.094144 | $0.090452 | $0.095976 | $0.095976 | $26,647,871 | $43,457,408 |
| Dec-11 2025 | $0.095407 | $0.095407 | $0.101226 | $0.101226 | $28,839,571 | $44,040,241 |
| Dec-10 2025 | $0.102039 | $0.100985 | $0.107302 | $0.107302 | $30,408,728 | $47,101,928 |
| Dec-09 2025 | $0.10708 | $0.103931 | $0.10934 | $0.107089 | $40,259,049 | $49,428,743 |
| Dec-08 2025 | $0.106704 | $0.106579 | $0.112239 | $0.110078 | $32,647,441 | $49,254,990 |
| Dec-07 2025 | $0.109278 | $0.109278 | $0.116453 | $0.116366 | $32,373,369 | $50,443,132 |
| Dec-06 2025 | $0.115836 | $0.114887 | $0.120364 | $0.116837 | $53,357,361 | $53,470,305 |
| Dec-05 2025 | $0.115323 | $0.112152 | $0.124073 | $0.116494 | $86,128,854 | $53,233,416 |
| Dec-04 2025 | $0.115958 | $0.115881 | $0.124889 | $0.119696 | $47,035,508 | $53,526,525 |
| Dec-03 2025 | $0.122386 | $0.121256 | $0.129766 | $0.128462 | $70,247,385 | $56,493,769 |
| Dec-02 2025 | $0.126818 | $0.114093 | $0.132434 | $0.114809 | $132,658,866 | $58,539,892 |
| Dec-01 2025 | $0.122676 | $0.122676 | $0.145315 | $0.13718 | $240,694,543 | $56,627,662 |
| Nov-30 2025 | $0.139723 | $0.108875 | $0.14077 | $0.11542 | $206,871,645 | $64,496,946 |
| Nov-29 2025 | $0.115866 | $0.114362 | $0.126904 | $0.126904 | $67,331,067 | $53,484,080 |
| Nov-28 2025 | $0.128254 | $0.128254 | $0.136419 | $0.136419 | $73,186,668 | $59,202,765 |