Market Cap $3.92T
0.13%
Volume 24h $221.73B
-54.82%
BTC % 60.01%
-0.03%
ETH % 9.14%
-0.43%
Coins
32.398
+5
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 |
|---|---|---|---|---|---|---|
| Jul-12 2025 | $0.134065 | $0.13174 | $0.139596 | $0.136497 | $11,340,861 | $52,557,496 |
| Jul-11 2025 | $0.138065 | $0.133189 | $0.143555 | $0.133189 | $21,603,089 | $54,125,614 |
| Jul-10 2025 | $0.132877 | $0.121535 | $0.132877 | $0.121749 | $11,254,419 | $52,274,032 |
| Jul-09 2025 | $0.121553 | $0.113641 | $0.121553 | $0.11558 | $9,325,252 | $47,819,183 |
| Jul-08 2025 | $0.114933 | $0.110822 | $0.115137 | $0.113426 | $7,253,746 | $44,755,135 |
| Jul-07 2025 | $0.112927 | $0.111562 | $0.11605 | $0.11294 | $11,696,364 | $43,973,790 |
| Jul-06 2025 | $0.113431 | $0.106528 | $0.114484 | $0.11183 | $7,419,036 | $44,169,969 |
| Jul-05 2025 | $0.111673 | $0.109582 | $0.116582 | $0.113445 | $7,453,772 | $43,485,685 |
| Jul-04 2025 | $0.114747 | $0.112404 | $0.12494 | $0.12494 | $13,779,011 | $44,682,392 |
| Jul-03 2025 | $0.126163 | $0.122643 | $0.131317 | $0.122788 | $26,198,748 | $49,127,849 |
| Jul-02 2025 | $0.122629 | $0.108692 | $0.123161 | $0.10887 | $10,088,586 | $47,751,874 |
| Jul-01 2025 | $0.108314 | $0.108213 | $0.117277 | $0.117277 | $11,381,739 | $42,177,444 |
| Jun-30 2025 | $0.117885 | $0.11256 | $0.118998 | $0.118286 | $8,181,519 | $45,904,444 |
| Jun-29 2025 | $0.118496 | $0.111283 | $0.118496 | $0.113815 | $8,907,194 | $46,142,531 |
| Jun-28 2025 | $0.112963 | $0.10448 | $0.113899 | $0.106385 | $7,799,949 | $43,987,764 |