Market Cap $3.26T
-2.9%
Volume 24h $268.74B
-4.63%
BTC % 54.68%
-0.25%
ETH % 11.19%
-0.8%
Coins
33.766
+6
Exchanges
885
Last update
19 Seconds 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-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 |
| Nov-27 2025 | $0.135091 | $0.132236 | $0.150957 | $0.148658 | $137,165,397 | $62,338,847 |
| Nov-26 2025 | $0.149092 | $0.146235 | $0.157383 | $0.150017 | $199,031,424 | $68,799,734 |
| Nov-25 2025 | $0.149589 | $0.137196 | $0.177691 | $0.146026 | $319,719,111 | $69,028,820 |
| Nov-24 2025 | $0.145859 | $0.137735 | $0.179187 | $0.144771 | $503,346,728 | $67,156,526 |
| Nov-23 2025 | $0.152229 | $0.088598 | $0.18445 | $0.088661 | $900,172,838 | $70,089,170 |
| Nov-22 2025 | $0.091057 | $0.091057 | $0.143097 | $0.143097 | $281,915,457 | $42,019,164 |
| Nov-21 2025 | $0.138608 | $0.138608 | $0.281579 | $0.247211 | $1,073,004,218 | $63,961,918 |
| Nov-20 2025 | $0.231007 | $0.076124 | $0.282943 | $0.079934 | $1,722,800,854 | $103,385,043 |