Market Cap $4.15T
0.35%
Volume 24h $294.87B
2.96%
BTC % 53.46%
-0.29%
ETH % 12.52%
0.16%
Coins
33.091
+11
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.121138 | $0.118509 | $0.124768 | $0.118744 | $9,220,331 | $50,576,262 |
| Sep-08 2025 | $0.118952 | $0.113223 | $0.119035 | $0.11326 | $7,234,898 | $49,663,490 |
| Sep-07 2025 | $0.113188 | $0.11206 | $0.114393 | $0.112302 | $4,064,130 | $47,257,146 |
| Sep-06 2025 | $0.111961 | $0.110478 | $0.113912 | $0.113629 | $5,187,294 | $46,744,902 |
| Sep-05 2025 | $0.114369 | $0.110952 | $0.116155 | $0.110952 | $7,293,764 | $47,750,377 |
| Sep-04 2025 | $0.111742 | $0.109982 | $0.116312 | $0.116312 | $5,906,256 | $46,653,242 |
| Sep-03 2025 | $0.116331 | $0.113417 | $0.116993 | $0.115376 | $5,274,115 | $48,569,320 |
| Sep-02 2025 | $0.115676 | $0.109093 | $0.115676 | $0.109093 | $6,840,768 | $48,295,654 |
| Sep-01 2025 | $0.108263 | $0.108196 | $0.119085 | $0.116027 | $8,954,511 | $45,200,720 |
| Aug-31 2025 | $0.118399 | $0.116827 | $0.120428 | $0.118918 | $5,441,034 | $49,431,732 |
| Aug-30 2025 | $0.118574 | $0.116493 | $0.119622 | $0.117111 | $5,168,741 | $49,504,472 |
| Aug-29 2025 | $0.117197 | $0.114644 | $0.123461 | $0.123308 | $10,345,699 | $48,929,845 |
| Aug-28 2025 | $0.122743 | $0.119181 | $0.124622 | $0.119246 | $10,385,824 | $51,245,243 |
| Aug-27 2025 | $0.11916 | $0.118127 | $0.123281 | $0.120771 | $10,315,330 | $49,749,393 |
| Aug-26 2025 | $0.120845 | $0.111694 | $0.120845 | $0.111694 | $8,150,938 | $50,452,930 |