Cap Mercado $2.07T
-0.05%
Volume 24h $76.70B
43.92%
BTC % 58.0218%
-0.06%
ETH % 9.20155%
-0.13%
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 812 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 |
|---|---|---|---|---|---|---|
| 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 |