時価総額 $2.08T
1.24%
ボリューム24h $83.70B
48.01%
BTC % 57.9136%
-0.17%
ETH % 9.36177%
1.62%
硬貨
34.665
取引所
204
ライブ
Tensor (TNSR) 履歴価格、日付別ボリュームデータ 米ドル - USD
Tensor (TNSR) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 812 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.0338 | $0.0334 | $0.036 | $0.0355 | $2,210,314 | $16,464,073 |
| Jun-27 2026 | $0.0354 | $0.0354 | $0.0387 | $0.0387 | $2,556,769 | $17,243,437 |
| Jun-26 2026 | $0.0389 | $0.0383 | $0.0434 | $0.039 | $11,088,386 | $18,948,297 |
| Jun-25 2026 | $0.0391 | $0.0344 | $0.046 | $0.0369 | $15,744,450 | $19,045,718 |
| Jun-24 2026 | $0.0371 | $0.0332 | $0.0375 | $0.0343 | $4,944,386 | $18,071,512 |
| Jun-23 2026 | $0.0341 | $0.0341 | $0.0415 | $0.0415 | $4,686,664 | $16,610,204 |
| Jun-22 2026 | $0.0411 | $0.0382 | $0.0504 | $0.0461 | $21,364,726 | $20,019,923 |
| Jun-21 2026 | $0.0461 | $0.0308 | $0.0542 | $0.031 | $54,159,589 | $22,455,437 |
| Jun-20 2026 | $0.0309 | $0.0282 | $0.031399 | $0.0286 | $3,259,026 | $15,051,475 |
| Jun-19 2026 | $0.0285 | $0.0282 | $0.0293 | $0.0291 | $853,035 | $13,882,429 |
| Jun-18 2026 | $0.029 | $0.028 | $0.03 | $0.0298 | $951,140 | $14,125,980 |
| Jun-17 2026 | $0.0297 | $0.0295 | $0.0309 | $0.0303 | $1,201,572 | $14,466,952 |
| Jun-16 2026 | $0.0304 | $0.0295 | $0.0308 | $0.0306 | $1,122,140 | $14,807,924 |
| Jun-15 2026 | $0.0305 | $0.0298 | $0.0328 | $0.03 | $2,789,570 | $14,856,634 |
| Jun-14 2026 | $0.0299 | $0.0285 | $0.0303 | $0.0295 | $929,299 | $14,564,372 |