時価総額 $2.52T
-0.38%
ボリューム24h $200.03B
-23.79%
BTC % 53.74%
-0.07%
ETH % 9.76%
-0.1%
硬貨
34.278
+8
取引所
885
最後の更新
1 秒 前
Tensor (TNSR) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| 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 |
| Feb-21 2026 | $0.048825 | $0.048825 | $0.050668 | $0.0501 | $6,983,299 | $22,562,570 |
| Feb-20 2026 | $0.050151 | $0.048353 | $0.05127 | $0.049015 | $12,468,021 | $23,175,278 |
| Feb-19 2026 | $0.049038 | $0.047735 | $0.052713 | $0.052713 | $11,909,165 | $22,660,798 |
| Feb-18 2026 | $0.051458 | $0.051051 | $0.054029 | $0.053375 | $9,397,091 | $23,778,870 |
| Feb-17 2026 | $0.053865 | $0.053816 | $0.057819 | $0.055207 | $20,540,962 | $24,891,214 |
| Feb-16 2026 | $0.055461 | $0.050211 | $0.058347 | $0.050773 | $42,120,948 | $25,628,795 |
| Feb-15 2026 | $0.050288 | $0.050288 | $0.056743 | $0.056217 | $14,477,682 | $23,238,251 |
| Feb-14 2026 | $0.056501 | $0.054051 | $0.057545 | $0.05572 | $21,075,311 | $26,109,372 |
| Feb-13 2026 | $0.055804 | $0.053124 | $0.060308 | $0.055314 | $52,080,764 | $25,787,262 |
| Feb-12 2026 | $0.056082 | $0.052964 | $0.062847 | $0.052964 | $121,281,690 | $25,915,994 |