Market Cap $2.74T
-1.18%
Volume 24h $227.96B
-29.73%
BTC % 55.05%
0.23%
ETH % 10.16%
-0.78%
Coins
34.501
+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 |
|---|---|---|---|---|---|---|
| Apr-18 2026 | $0.040164 | $0.03944 | $0.043732 | $0.042532 | $32,954,426 | $19,564,410 |
| Apr-17 2026 | $0.043173 | $0.040307 | $0.043173 | $0.042028 | $18,011,866 | $21,029,882 |
| Apr-16 2026 | $0.041317 | $0.039761 | $0.041317 | $0.040067 | $17,765,124 | $20,125,653 |
| Apr-15 2026 | $0.040102 | $0.038637 | $0.040341 | $0.039108 | $13,130,307 | $19,533,811 |
| Apr-14 2026 | $0.039005 | $0.038605 | $0.039955 | $0.039955 | $10,162,230 | $18,999,494 |
| Apr-13 2026 | $0.040166 | $0.038719 | $0.040166 | $0.039019 | $11,885,824 | $19,565,412 |
| Apr-12 2026 | $0.039153 | $0.039153 | $0.041683 | $0.040935 | $24,667,973 | $19,071,550 |
| Apr-11 2026 | $0.040677 | $0.040311 | $0.043647 | $0.041916 | $26,948,729 | $19,814,212 |
| Apr-10 2026 | $0.042125 | $0.042016 | $0.051517 | $0.048819 | $80,475,369 | $20,519,289 |
| Apr-09 2026 | $0.049179 | $0.036442 | $0.055288 | $0.036628 | $165,200,656 | $23,955,705 |
| Apr-08 2026 | $0.036639 | $0.036228 | $0.03727 | $0.03727 | $5,315,729 | $17,847,250 |
| Apr-07 2026 | $0.036731 | $0.034381 | $0.036731 | $0.035961 | $6,379,578 | $17,892,014 |
| Apr-06 2026 | $0.036004 | $0.036004 | $0.036627 | $0.036215 | $4,862,040 | $17,537,772 |
| Apr-05 2026 | $0.035633 | $0.035225 | $0.036089 | $0.036089 | $5,211,963 | $17,356,974 |
| Apr-04 2026 | $0.036056 | $0.036056 | $0.0368 | $0.036472 | $5,039,702 | $17,563,013 |