Market Cap $2.87T
-0.28%
Volume 24h $172.63B
-5.12%
BTC % 56.57%
0.05%
ETH % 9.71%
-1.23%
Coins
34.609
+2
Exchanges
885
Last update
47 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 |
|---|---|---|---|---|---|---|
| May-11 2026 | $0.045868 | $0.043335 | $0.046089 | $0.044378 | $16,866,815 | $22,342,854 |
| May-10 2026 | $0.044577 | $0.043434 | $0.044631 | $0.043774 | $13,254,894 | $21,713,968 |
| May-09 2026 | $0.044095 | $0.043239 | $0.046042 | $0.04344 | $36,679,776 | $21,478,996 |
| May-08 2026 | $0.043464 | $0.040752 | $0.043464 | $0.041222 | $13,667,034 | $21,171,913 |
| May-07 2026 | $0.04091 | $0.040079 | $0.04129 | $0.041252 | $11,146,529 | $19,927,617 |
| May-06 2026 | $0.041086 | $0.040198 | $0.041761 | $0.040198 | $10,177,150 | $20,013,259 |
| May-05 2026 | $0.040237 | $0.039586 | $0.040608 | $0.039586 | $7,759,320 | $19,599,964 |
| May-04 2026 | $0.039586 | $0.039262 | $0.040318 | $0.039285 | $9,101,587 | $19,282,476 |
| May-03 2026 | $0.039649 | $0.03944 | $0.039935 | $0.039925 | $7,156,756 | $19,313,186 |
| May-02 2026 | $0.040154 | $0.039375 | $0.040154 | $0.039475 | $7,339,835 | $19,559,337 |
| May-01 2026 | $0.039647 | $0.039368 | $0.040262 | $0.039368 | $8,799,642 | $19,312,587 |
| Apr-30 2026 | $0.039143 | $0.039143 | $0.040369 | $0.03984 | $7,030,682 | $19,066,756 |
| Apr-29 2026 | $0.039879 | $0.039416 | $0.041308 | $0.040263 | $10,649,604 | $19,425,174 |
| Apr-28 2026 | $0.040336 | $0.040256 | $0.041334 | $0.04119 | $9,420,089 | $19,648,195 |
| Apr-27 2026 | $0.041269 | $0.038747 | $0.041457 | $0.039504 | $21,801,357 | $20,102,572 |