Cap Mercado $4.03T
1.19%
Volume 24h $173.70B
-73.31%
BTC % 55.16%
-0.14%
ETH % 11.84%
0.33%
Moedas
33.517
+1
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Tensor (TNSR), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.064886 | $0.063427 | $0.065773 | $0.063955 | $7,067,575 | $26,634,975 |
| Oct-23 2025 | $0.063369 | $0.061388 | $0.06454 | $0.061388 | $5,333,514 | $26,012,254 |
| Oct-22 2025 | $0.060245 | $0.059662 | $0.063921 | $0.063724 | $11,694,434 | $24,729,887 |
| Oct-21 2025 | $0.064498 | $0.063011 | $0.068582 | $0.065915 | $6,751,901 | $26,475,690 |
| Oct-20 2025 | $0.066114 | $0.064507 | $0.067483 | $0.06568 | $6,222,340 | $27,139,268 |
| Oct-19 2025 | $0.066574 | $0.063188 | $0.066608 | $0.063333 | $6,958,408 | $27,327,971 |
| Oct-18 2025 | $0.063617 | $0.062313 | $0.064754 | $0.063864 | $5,963,319 | $26,114,298 |
| Oct-17 2025 | $0.064419 | $0.062175 | $0.067958 | $0.067435 | $9,566,172 | $26,443,216 |
| Oct-16 2025 | $0.066872 | $0.066387 | $0.072342 | $0.070588 | $11,609,760 | $27,450,273 |
| Oct-15 2025 | $0.070523 | $0.070367 | $0.075593 | $0.074614 | $10,390,252 | $28,948,887 |
| Oct-14 2025 | $0.075032 | $0.070658 | $0.078492 | $0.078492 | $14,705,031 | $30,796,448 |
| Oct-13 2025 | $0.078628 | $0.072698 | $0.078697 | $0.073091 | $12,538,205 | $32,272,498 |
| Oct-12 2025 | $0.07336 | $0.063714 | $0.074236 | $0.065337 | $10,566,975 | $30,110,481 |
| Oct-11 2025 | $0.065543 | $0.064003 | $0.070504 | $0.068551 | $16,001,504 | $26,902,088 |
| Oct-10 2025 | $0.069111 | $0.069111 | $0.100209 | $0.098186 | $20,390,172 | $28,366,462 |