Market Cap $2.51T
0.59%
Volume 24h $135.39B
22.55%
BTC % 53.7%
-0.09%
ETH % 9.84%
0.91%
Coins
34.436
+1
Exchanges
885
Last update
39 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 |
|---|---|---|---|---|---|---|
| Mar-29 2026 | $0.037418 | $0.037418 | $0.038531 | $0.038243 | $4,317,525 | $17,291,174 |
| Mar-28 2026 | $0.038479 | $0.03782 | $0.03892 | $0.038271 | $4,324,822 | $17,781,382 |
| Mar-27 2026 | $0.038364 | $0.038364 | $0.040469 | $0.040243 | $4,606,968 | $17,728,517 |
| Mar-26 2026 | $0.040295 | $0.039893 | $0.041399 | $0.041399 | $6,462,465 | $18,620,780 |
| Mar-25 2026 | $0.041479 | $0.041147 | $0.041944 | $0.041496 | $4,815,838 | $19,167,961 |
| Mar-24 2026 | $0.041456 | $0.040741 | $0.041828 | $0.041615 | $5,046,413 | $19,157,060 |
| Mar-23 2026 | $0.041465 | $0.040143 | $0.042282 | $0.040622 | $7,158,983 | $19,161,452 |
| Mar-22 2026 | $0.040966 | $0.040376 | $0.041871 | $0.041527 | $6,469,065 | $18,930,613 |
| Mar-21 2026 | $0.042338 | $0.042338 | $0.043455 | $0.043107 | $4,780,124 | $19,564,652 |
| Mar-20 2026 | $0.04282 | $0.042377 | $0.043148 | $0.042866 | $7,280,641 | $19,787,600 |
| Mar-19 2026 | $0.042758 | $0.041954 | $0.04471 | $0.044659 | $8,606,575 | $19,758,709 |
| Mar-18 2026 | $0.044866 | $0.044189 | $0.047624 | $0.04707 | $10,916,044 | $20,732,919 |
| Mar-17 2026 | $0.047384 | $0.047004 | $0.04799 | $0.047963 | $8,019,996 | $21,896,277 |
| Mar-16 2026 | $0.047796 | $0.046097 | $0.048028 | $0.046097 | $9,999,934 | $22,087,045 |
| Mar-15 2026 | $0.046403 | $0.045746 | $0.047107 | $0.046009 | $10,030,194 | $21,443,081 |