Cap Mercado $2.63T
-3.65%
Volume 24h $154.83B
-4.83%
BTC % 58.46%
3.25%
ETH % 9.71%
2.78%
Moedas
34.646
+5
Trocas
874
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| May-18 2026 | $0.038413 | $0.036963 | $0.038905 | $0.036963 | $15,603,721 | $18,711,524 |
| May-17 2026 | $0.038095 | $0.037743 | $0.038612 | $0.037912 | $6,352,937 | $18,556,511 |
| May-16 2026 | $0.037821 | $0.037273 | $0.03974 | $0.03934 | $6,572,661 | $18,423,186 |
| May-15 2026 | $0.039416 | $0.039067 | $0.042242 | $0.042111 | $8,743,220 | $19,199,736 |
| May-14 2026 | $0.042249 | $0.041575 | $0.042983 | $0.042487 | $9,767,495 | $20,579,674 |
| May-13 2026 | $0.042228 | $0.041871 | $0.046354 | $0.046345 | $15,439,241 | $20,569,641 |
| May-12 2026 | $0.046767 | $0.043294 | $0.048728 | $0.046327 | $38,853,917 | $22,780,379 |
| 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 |