Market Cap $3.47T
-0.79%
Volume 24h $375.49B
-27.04%
BTC % 55.01%
-0.6%
ETH % 10.99%
0.54%
Coins
33.669
+8
Exchanges
885
Last update
21 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.042772 | $0.042772 | $0.046077 | $0.045871 | $7,932,470 | $17,557,169 |
| Nov-13 2025 | $0.045639 | $0.044868 | $0.049824 | $0.048494 | $15,847,538 | $18,733,970 |
| Nov-12 2025 | $0.048348 | $0.047537 | $0.051761 | $0.049009 | $5,898,627 | $19,845,909 |
| Nov-11 2025 | $0.049548 | $0.049135 | $0.053013 | $0.052505 | $7,042,263 | $20,338,489 |
| Nov-10 2025 | $0.052762 | $0.051527 | $0.05368 | $0.052312 | $7,903,384 | $21,657,933 |
| Nov-09 2025 | $0.051774 | $0.048749 | $0.052209 | $0.051333 | $7,421,976 | $21,257,372 |
| Nov-08 2025 | $0.051959 | $0.049662 | $0.052192 | $0.052135 | $12,302,695 | $21,333,385 |
| Nov-07 2025 | $0.05233 | $0.046145 | $0.052448 | $0.046328 | $8,954,048 | $21,485,722 |
| Nov-06 2025 | $0.045829 | $0.044568 | $0.047758 | $0.047751 | $7,392,553 | $18,812,562 |
| Nov-05 2025 | $0.048395 | $0.045298 | $0.048513 | $0.046071 | $5,524,621 | $19,865,859 |
| Nov-04 2025 | $0.046562 | $0.045507 | $0.048595 | $0.047366 | $9,199,148 | $19,113,171 |
| Nov-03 2025 | $0.046653 | $0.046653 | $0.054185 | $0.054185 | $9,339,996 | $19,150,674 |
| Nov-02 2025 | $0.053279 | $0.052094 | $0.05469 | $0.053998 | $3,714,319 | $21,870,538 |
| Nov-01 2025 | $0.054056 | $0.052759 | $0.054563 | $0.052759 | $4,435,929 | $22,189,337 |
| Oct-31 2025 | $0.052471 | $0.051176 | $0.054646 | $0.051176 | $5,671,808 | $21,538,988 |