Market Cap $3.20T
-5.98%
Volume 24h $291.42B
37.25%
BTC % 61.23%
0.88%
ETH % 8.07%
-6.69%
Coins
32.211
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $0.105688 | $0.104397 | $0.112881 | $0.109168 | $9,337,852 | $41,154,848 |
| Jun-20 2025 | $0.108551 | $0.107616 | $0.114925 | $0.1116 | $10,922,905 | $42,269,925 |
| Jun-19 2025 | $0.111015 | $0.109278 | $0.113971 | $0.109492 | $9,407,688 | $43,229,377 |
| Jun-18 2025 | $0.109934 | $0.103856 | $0.111297 | $0.109725 | $8,856,925 | $42,808,268 |
| Jun-17 2025 | $0.109692 | $0.10896 | $0.117686 | $0.115869 | $8,838,531 | $42,714,199 |
| Jun-16 2025 | $0.119601 | $0.114219 | $0.124035 | $0.114339 | $10,088,871 | $46,572,705 |
| Jun-15 2025 | $0.113841 | $0.111655 | $0.116016 | $0.111833 | $7,765,708 | $44,328,554 |
| Jun-14 2025 | $0.111922 | $0.110314 | $0.117644 | $0.114256 | $7,133,704 | $43,581,425 |
| Jun-13 2025 | $0.114124 | $0.108602 | $0.114816 | $0.114816 | $14,592,277 | $44,438,726 |
| Jun-12 2025 | $0.119624 | $0.119624 | $0.129475 | $0.129303 | $9,299,107 | $46,580,596 |
| Jun-11 2025 | $0.129088 | $0.129088 | $0.136609 | $0.136585 | $8,267,083 | $50,265,686 |
| Jun-10 2025 | $0.135622 | $0.129621 | $0.136779 | $0.132346 | $8,463,525 | $52,769,321 |
| Jun-09 2025 | $0.132176 | $0.121743 | $0.132176 | $0.12549 | $6,899,274 | $51,428,430 |
| Jun-08 2025 | $0.125675 | $0.123987 | $0.127634 | $0.125383 | $5,419,188 | $48,898,922 |
| Jun-07 2025 | $0.125127 | $0.123163 | $0.125225 | $0.123163 | $7,005,235 | $48,685,668 |