Market Cap $4.09T
-2.84%
Volume 24h $374.28B
-3.24%
BTC % 55.25%
0.39%
ETH % 12.25%
-1.22%
Coins
32.814
+11
Exchanges
885
Last update
49 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.118953 | $0.116978 | $0.12457 | $0.123509 | $8,899,558 | $49,282,139 |
| Aug-18 2025 | $0.124165 | $0.121885 | $0.127528 | $0.127528 | $8,472,638 | $51,441,648 |
| Aug-17 2025 | $0.128298 | $0.127827 | $0.132774 | $0.129445 | $6,881,743 | $53,153,677 |
| Aug-16 2025 | $0.129597 | $0.128814 | $0.132433 | $0.129063 | $10,052,112 | $53,692,111 |
| Aug-15 2025 | $0.127092 | $0.117943 | $0.128496 | $0.124289 | $10,738,198 | $52,654,218 |
| Aug-14 2025 | $0.124313 | $0.122511 | $0.146137 | $0.145394 | $16,651,786 | $51,499,982 |
| Aug-13 2025 | $0.146091 | $0.140437 | $0.14616 | $0.142211 | $10,002,633 | $60,521,906 |
| Aug-12 2025 | $0.141192 | $0.130192 | $0.142163 | $0.132177 | $12,201,654 | $58,492,381 |
| Aug-11 2025 | $0.132116 | $0.13163 | $0.145197 | $0.141453 | $9,653,010 | $51,859,279 |
| Aug-10 2025 | $0.141215 | $0.13712 | $0.144557 | $0.142629 | $7,891,485 | $55,430,854 |
| Aug-09 2025 | $0.142124 | $0.135554 | $0.143907 | $0.135704 | $6,240,520 | $55,787,569 |
| Aug-08 2025 | $0.136103 | $0.131356 | $0.136103 | $0.132106 | $7,706,499 | $53,424,323 |
| Aug-07 2025 | $0.131896 | $0.125189 | $0.131896 | $0.12624 | $6,364,663 | $51,773,034 |
| Aug-06 2025 | $0.126482 | $0.120195 | $0.126824 | $0.123009 | $6,507,319 | $49,647,926 |
| Aug-05 2025 | $0.121542 | $0.121542 | $0.130448 | $0.128784 | $7,041,459 | $47,654,041 |