Cap Mercado $2.24T
-0.76%
Volume 24h $70.24B
-0.14%
BTC % 58.9268%
0.19%
ETH % 10.3002%
-0.47%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Tensor (TNSR), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Tensor (TNSR) em Dólar USD. Esta tabela mostra 835 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.031899 | $0.0317 | $0.0323 | $0.032099 | $525,271 | $15,561,551 |
| Jul-20 2026 | $0.032099 | $0.0311 | $0.032099 | $0.031399 | $755,682 | $15,659,116 |
| Jul-19 2026 | $0.031399 | $0.031399 | $0.033 | $0.0329 | $650,578 | $15,317,640 |
| Jul-18 2026 | $0.0328 | $0.031399 | $0.03288 | $0.031899 | $543,104 | $16,000,592 |
| Jul-17 2026 | $0.031899 | $0.0318 | $0.0332 | $0.0331 | $1,172,659 | $15,561,551 |
| Jul-16 2026 | $0.0329 | $0.0322 | $0.0332 | $0.0329 | $835,310 | $16,049,374 |
| Jul-15 2026 | $0.0329 | $0.032 | $0.0337 | $0.032099 | $2,021,152 | $16,049,374 |
| Jul-14 2026 | $0.032099 | $0.0316 | $0.0327 | $0.0317 | $1,160,900 | $15,659,116 |
| Jul-13 2026 | $0.0316 | $0.0305 | $0.0328 | $0.0312 | $2,051,838 | $15,415,204 |
| Jul-12 2026 | $0.0311 | $0.0308 | $0.0323 | $0.0323 | $824,758 | $15,171,293 |
| Jul-11 2026 | $0.0324 | $0.0323 | $0.0332 | $0.0332 | $773,672 | $15,805,463 |
| Jul-10 2026 | $0.0332 | $0.032099 | $0.0335 | $0.0323 | $861,077 | $16,195,721 |
| Jul-09 2026 | $0.0323 | $0.0323 | $0.034 | $0.033 | $1,371,498 | $15,756,680 |
| Jul-08 2026 | $0.033 | $0.0323 | $0.0343 | $0.0336 | $1,799,284 | $16,098,156 |
| Jul-07 2026 | $0.0336 | $0.0333 | $0.0357 | $0.0357 | $1,204,818 | $16,390,850 |