시가총액 $2.19T
2.98%
볼륨 24시간 $95.66B
21.09%
BTC % 58.2091%
0.3%
ETH % 9.38437%
1.59%
코인
34.665
거래소
204
실시간
Tensor (TNSR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Tensor (TNSR) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 791 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-07 2026 | $0.0299 | $0.0288 | $0.0303 | $0.0288 | $1,234,384 | $14,564,373 |
| Jun-06 2026 | $0.0287 | $0.0277 | $0.0298 | $0.0296 | $1,485,330 | $13,979,849 |
| Jun-05 2026 | $0.0292 | $0.0284 | $0.0331 | $0.0329 | $2,990,523 | $14,223,401 |
| Jun-04 2026 | $0.0327 | $0.0317 | $0.0365 | $0.0363 | $2,975,108 | $15,928,261 |
| Jun-03 2026 | $0.0364 | $0.0347 | $0.0373 | $0.0349 | $1,422,480 | $17,730,542 |
| Jun-02 2026 | $0.0348 | $0.0344 | $0.0375 | $0.0375 | $1,296,030 | $16,951,178 |
| Jun-01 2026 | $0.0376 | $0.0367 | $0.0385 | $0.0375 | $1,240,616 | $18,315,065 |
| May-31 2026 | $0.0376 | $0.0363 | $0.0379 | $0.0367 | $740,260 | $18,315,065 |
| May-30 2026 | $0.0367 | $0.0358 | $0.0376 | $0.0358 | $1,294,267 | $17,876,673 |
| May-29 2026 | $0.0357 | $0.0348 | $0.0363 | $0.0358 | $1,029,355 | $17,389,570 |
| May-28 2026 | $0.0358 | $0.0347 | $0.0371 | $0.037 | $1,267,480 | $17,438,280 |
| May-27 2026 | $0.0369 | $0.0367 | $0.0389 | $0.0385 | $1,248,036 | $17,974,094 |
| May-26 2026 | $0.0386 | $0.038 | $0.0397 | $0.0385 | $1,297,500 | $18,802,168 |
| May-25 2026 | $0.0384 | $0.0374 | $0.0391 | $0.0375 | $1,054,346 | $18,704,748 |
| May-24 2026 | $0.0375 | $0.037 | $0.0389 | $0.0389 | $718,173 | $18,266,355 |