Market Cap $2.54T
2.61%
Volume 24h $226.62B
40.76%
BTC % 54.35%
0.2%
ETH % 9.65%
2.07%
Coins
34.321
+5
Exchanges
885
Last update
1 minute 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-08 2026 | $0.045424 | $0.044517 | $0.046223 | $0.044557 | $10,876,887 | $20,990,667 |
| Mar-07 2026 | $0.044553 | $0.044553 | $0.049327 | $0.046528 | $30,358,204 | $20,588,172 |
| Mar-06 2026 | $0.046565 | $0.044778 | $0.046689 | $0.045147 | $17,021,329 | $21,517,850 |
| Mar-05 2026 | $0.045441 | $0.044391 | $0.046781 | $0.045524 | $12,699,632 | $20,998,641 |
| Mar-04 2026 | $0.045457 | $0.044121 | $0.046042 | $0.04461 | $10,180,948 | $21,006,037 |
| Mar-03 2026 | $0.04511 | $0.043436 | $0.04533 | $0.045004 | $12,488,055 | $20,845,524 |
| Mar-02 2026 | $0.045331 | $0.044378 | $0.046467 | $0.044831 | $12,653,051 | $20,947,888 |
| Mar-01 2026 | $0.045 | $0.043877 | $0.048917 | $0.04711 | $15,279,860 | $20,794,681 |
| Feb-28 2026 | $0.047134 | $0.043008 | $0.047134 | $0.04663 | $14,517,343 | $21,781,198 |
| Feb-27 2026 | $0.046616 | $0.046356 | $0.048807 | $0.046944 | $13,343,094 | $21,541,788 |
| Feb-26 2026 | $0.047114 | $0.046555 | $0.049532 | $0.048899 | $14,381,225 | $21,771,854 |
| Feb-25 2026 | $0.049758 | $0.047876 | $0.050266 | $0.048231 | $15,739,181 | $22,993,611 |
| Feb-24 2026 | $0.047875 | $0.047283 | $0.049336 | $0.048164 | $22,966,968 | $22,123,527 |
| Feb-23 2026 | $0.048159 | $0.04529 | $0.048686 | $0.046835 | $18,982,041 | $22,254,453 |
| Feb-22 2026 | $0.047051 | $0.046371 | $0.048552 | $0.048552 | $6,498,022 | $21,742,750 |