Market Cap $4.48T
1.25%
Volume 24h $400.55B
2.77%
BTC % 54.49%
0.73%
ETH % 12.11%
-0.99%
Coins
33.322
+13
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-03 2025 | $0.105351 | $0.10214 | $0.105484 | $0.103392 | $8,432,157 | $43,240,716 |
| Oct-02 2025 | $0.104145 | $0.101791 | $0.104694 | $0.102213 | $6,271,567 | $42,745,984 |
| Oct-01 2025 | $0.101061 | $0.094926 | $0.10137 | $0.095253 | $5,332,657 | $41,480,124 |
| Sep-30 2025 | $0.094574 | $0.092837 | $0.097585 | $0.097585 | $6,266,321 | $38,817,688 |
| Sep-29 2025 | $0.098163 | $0.09536 | $0.099018 | $0.09862 | $5,309,218 | $40,289,567 |
| Sep-28 2025 | $0.098779 | $0.093935 | $0.098779 | $0.097025 | $5,026,894 | $40,542,288 |
| Sep-27 2025 | $0.097846 | $0.096028 | $0.099073 | $0.096942 | $4,283,693 | $40,159,568 |
| Sep-26 2025 | $0.097225 | $0.093575 | $0.097845 | $0.094404 | $8,888,079 | $39,904,729 |
| Sep-25 2025 | $0.094567 | $0.092352 | $0.102077 | $0.102077 | $7,585,723 | $38,813,656 |
| Sep-24 2025 | $0.101965 | $0.099371 | $0.105411 | $0.101288 | $6,151,292 | $41,850,132 |
| Sep-23 2025 | $0.101641 | $0.099442 | $0.103221 | $0.101854 | $6,577,216 | $41,717,180 |
| Sep-22 2025 | $0.101643 | $0.100198 | $0.115414 | $0.115414 | $11,502,768 | $41,717,899 |
| Sep-21 2025 | $0.115566 | $0.115566 | $0.118256 | $0.116446 | $5,837,521 | $47,432,423 |
| Sep-20 2025 | $0.116577 | $0.11352 | $0.117119 | $0.113553 | $4,550,613 | $47,847,193 |
| Sep-19 2025 | $0.114042 | $0.113384 | $0.124023 | $0.123347 | $7,126,316 | $46,807,026 |