Tensor
TNSR
Rank #1370
$0.1238
Updated 27 days ago
Market Cap
$41.31M
24h Volume
$94.72M
Avg Volume (6m)
$43.86M
24h High/Low
$0.1319
$0.1186
$0.1186
Price Chart
Categories & Chains
Categories
Solana Ecosystem
NFT
NFT Marketplace
Chains
Solana
TNSRxcUxoT9xBG3de...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1238 | $0.1319 | $0.1186 | $0.1238 | $94.72M | $41.31M |
| Dec 2, 2025 | $0.1204 | $0.1283 | $0.1142 | $0.1270 | $138.35M | $40.77M |
| Dec 1, 2025 | $0.1370 | $0.1467 | $0.1213 | $0.1246 | $244.84M | $44.55M |
| Nov 30, 2025 | $0.1159 | $0.1433 | $0.1079 | $0.1357 | $77.84M | $39.85M |
| Nov 29, 2025 | $0.1282 | $0.1282 | $0.1150 | $0.1153 | $57.30M | $40.19M |
| Nov 28, 2025 | $0.1357 | $0.1357 | $0.1275 | $0.1275 | $93.17M | $44.05M |
| Nov 27, 2025 | $0.1475 | $0.1519 | $0.1280 | $0.1349 | $129.80M | $47.53M |
| Nov 26, 2025 | $0.1494 | $0.1572 | $0.1457 | $0.1483 | $257.09M | $50.25M |
| Nov 25, 2025 | $0.1517 | $0.1740 | $0.1393 | $0.1521 | $295.49M | $50.62M |
| Nov 24, 2025 | $0.1483 | $0.1715 | $0.1388 | $0.1499 | $721.78M | $50.68M |
| Nov 23, 2025 | $0.0895 | $0.1871 | $0.0878 | $0.1476 | $475.19M | $43.01M |
| Nov 22, 2025 | $0.1395 | $0.1395 | $0.0916 | $0.0916 | $488.41M | $36.71M |
| Nov 21, 2025 | $0.2537 | $0.2853 | $0.1405 | $0.1405 | $1.48B | $67.79M |
| Nov 20, 2025 | $0.0794 | $0.2906 | $0.0766 | $0.2242 | $994.86M | $57.79M |
| Nov 19, 2025 | $0.0341 | $0.0920 | $0.0341 | $0.0793 | $117.74M | $19.43M |
| Nov 18, 2025 | $0.0383 | $0.0386 | $0.0359 | $0.0367 | $10.65M | $12.53M |
| Nov 17, 2025 | $0.0417 | $0.0422 | $0.0383 | $0.0388 | $5.77M | $13.75M |
| Nov 16, 2025 | $0.0430 | $0.0437 | $0.0407 | $0.0411 | $6.31M | $14.21M |
| Nov 15, 2025 | $0.0432 | $0.0443 | $0.0427 | $0.0430 | $5.68M | $14.55M |
| Nov 14, 2025 | $0.0458 | $0.0459 | $0.0434 | $0.0437 | $10.90M | $14.94M |
| Nov 13, 2025 | $0.0483 | $0.0498 | $0.0448 | $0.0455 | $9.35M | $15.98M |
| Nov 12, 2025 | $0.0492 | $0.0518 | $0.0477 | $0.0486 | $6.10M | $16.72M |
| Nov 11, 2025 | $0.0512 | $0.0531 | $0.0503 | $0.0512 | $6.71M | $17.16M |
| Nov 10, 2025 | $0.0517 | $0.0517 | $0.0517 | $0.0517 | $6.81M | $17.30M |
| Nov 9, 2025 | $0.0512 | $0.0512 | $0.0512 | $0.0512 | $11.47M | $17.17M |
| Nov 8, 2025 | $0.0517 | $0.0517 | $0.0517 | $0.0517 | $8.45M | $17.32M |
| Nov 7, 2025 | $0.0458 | $0.0458 | $0.0458 | $0.0458 | $6.98M | $15.28M |
| Nov 6, 2025 | $0.0479 | $0.0479 | $0.0479 | $0.0479 | $5.28M | $16.04M |
| Nov 5, 2025 | $0.0462 | $0.0462 | $0.0462 | $0.0462 | $8.72M | $15.48M |
| Nov 4, 2025 | $0.0473 | $0.0473 | $0.0473 | $0.0473 | $8.59M | $15.80M |
| Nov 3, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $3.61M | $18.10M |
| Nov 2, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $4.14M | $18.11M |
| Nov 1, 2025 | $0.0526 | $0.0526 | $0.0526 | $0.0526 | $5.04M | $17.61M |
| Oct 31, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $11.69M | $17.09M |
| Oct 30, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $9.70M | $19.18M |
| Oct 29, 2025 | $0.0595 | $0.0595 | $0.0595 | $0.0595 | $9.42M | $19.89M |
| Oct 28, 2025 | $0.0623 | $0.0623 | $0.0623 | $0.0623 | $6.79M | $20.85M |
| Oct 27, 2025 | $0.0673 | $0.0673 | $0.0673 | $0.0673 | $4.10M | $22.55M |
| Oct 26, 2025 | $0.0654 | $0.0654 | $0.0654 | $0.0654 | $2.60M | $21.91M |
| Oct 25, 2025 | $0.0649 | $0.0649 | $0.0649 | $0.0649 | $6.36M | $21.73M |
| Oct 24, 2025 | $0.0638 | $0.0638 | $0.0638 | $0.0638 | $4.78M | $21.32M |
| Oct 23, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $10.53M | $20.50M |
| Oct 22, 2025 | $0.0635 | $0.0635 | $0.0635 | $0.0635 | $6.36M | $21.27M |
| Oct 21, 2025 | $0.0660 | $0.0660 | $0.0660 | $0.0660 | $5.22M | $22.09M |
| Oct 20, 2025 | $0.0668 | $0.0668 | $0.0668 | $0.0668 | $6.83M | $22.26M |
| Oct 19, 2025 | $0.0635 | $0.0635 | $0.0635 | $0.0635 | $5.17M | $21.24M |
| Oct 18, 2025 | $0.0640 | $0.0640 | $0.0640 | $0.0640 | $8.51M | $21.38M |
| Oct 17, 2025 | $0.0671 | $0.0671 | $0.0671 | $0.0671 | $10.10M | $22.46M |
| Oct 16, 2025 | $0.0707 | $0.0707 | $0.0707 | $0.0707 | $9.09M | $23.66M |
| Oct 15, 2025 | $0.0749 | $0.0749 | $0.0749 | $0.0749 | $13.00M | $25.08M |
| Oct 14, 2025 | $0.0784 | $0.0784 | $0.0784 | $0.0784 | $11.70M | $26.24M |
| Oct 13, 2025 | $0.0735 | $0.0735 | $0.0735 | $0.0735 | $9.38M | $24.59M |
| Oct 12, 2025 | $0.0656 | $0.0656 | $0.0656 | $0.0656 | $12.97M | $21.97M |
| Oct 11, 2025 | $0.0679 | $0.0679 | $0.0679 | $0.0679 | $19.14M | $22.82M |
| Oct 10, 2025 | $0.0984 | $0.0984 | $0.0984 | $0.0984 | $7.14M | $32.93M |
| Oct 9, 2025 | $0.0997 | $0.0997 | $0.0997 | $0.0997 | $8.26M | $33.38M |
| Oct 8, 2025 | $0.0972 | $0.0972 | $0.0972 | $0.0972 | $9.27M | $32.52M |
| Oct 7, 2025 | $0.1030 | $0.1030 | $0.1030 | $0.1030 | $6.69M | $34.55M |
| Oct 6, 2025 | $0.0998 | $0.0998 | $0.0998 | $0.0998 | $5.58M | $33.40M |
| Oct 5, 2025 | $0.1010 | $0.1010 | $0.1010 | $0.1010 | $5.24M | $33.81M |
| Oct 4, 2025 | $0.1049 | $0.1049 | $0.1049 | $0.1049 | $7.96M | $35.11M |
| Oct 3, 2025 | $0.1042 | $0.1042 | $0.1042 | $0.1042 | $5.45M | $34.83M |
| Oct 2, 2025 | $0.1018 | $0.1018 | $0.1018 | $0.1018 | $4.91M | $34.04M |
| Oct 1, 2025 | $0.0952 | $0.0952 | $0.0952 | $0.0952 | $5.53M | $31.83M |
| Sep 30, 2025 | $0.0977 | $0.0977 | $0.0977 | $0.0977 | $4.58M | $32.69M |
| Sep 29, 2025 | $0.0989 | $0.0989 | $0.0989 | $0.0989 | $4.51M | $33.10M |
| Sep 28, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $3.54M | $32.69M |
| Sep 27, 2025 | $0.0972 | $0.0972 | $0.0972 | $0.0972 | $8.26M | $32.52M |
| Sep 26, 2025 | $0.0935 | $0.0935 | $0.0935 | $0.0935 | $6.94M | $31.28M |
| Sep 25, 2025 | $0.1022 | $0.1022 | $0.1022 | $0.1022 | $5.75M | $34.18M |
| Sep 24, 2025 | $0.1012 | $0.1012 | $0.1012 | $0.1012 | $6.13M | $33.87M |
| Sep 23, 2025 | $0.1019 | $0.1019 | $0.1019 | $0.1019 | $9.68M | $34.12M |
| Sep 22, 2025 | $0.1153 | $0.1153 | $0.1153 | $0.1153 | $5.29M | $38.58M |
| Sep 21, 2025 | $0.1164 | $0.1164 | $0.1164 | $0.1164 | $3.99M | $38.96M |
| Sep 20, 2025 | $0.1137 | $0.1137 | $0.1137 | $0.1137 | $6.55M | $38.04M |
| Sep 19, 2025 | $0.1228 | $0.1228 | $0.1228 | $0.1228 | $6.16M | $41.09M |
| Sep 18, 2025 | $0.1240 | $0.1240 | $0.1240 | $0.1240 | $9.76M | $41.49M |
| Sep 17, 2025 | $0.1210 | $0.1210 | $0.1210 | $0.1210 | $8.20M | $40.53M |
| Sep 16, 2025 | $0.1184 | $0.1184 | $0.1184 | $0.1184 | $7.96M | $39.59M |
| Sep 15, 2025 | $0.1228 | $0.1228 | $0.1228 | $0.1228 | $5.82M | $41.10M |
| Sep 14, 2025 | $0.1284 | $0.1284 | $0.1284 | $0.1284 | $6.13M | $42.95M |
| Sep 13, 2025 | $0.1285 | $0.1285 | $0.1285 | $0.1285 | $8.72M | $42.97M |
| Sep 12, 2025 | $0.1244 | $0.1244 | $0.1244 | $0.1244 | $7.20M | $41.60M |
| Sep 11, 2025 | $0.1238 | $0.1238 | $0.1238 | $0.1238 | $7.38M | $41.44M |
| Sep 10, 2025 | $0.1208 | $0.1208 | $0.1208 | $0.1208 | $8.48M | $40.43M |
| Sep 9, 2025 | $0.1189 | $0.1189 | $0.1189 | $0.1189 | $6.56M | $39.78M |
| Sep 8, 2025 | $0.1137 | $0.1137 | $0.1137 | $0.1137 | $3.64M | $38.04M |
| Sep 7, 2025 | $0.1120 | $0.1120 | $0.1120 | $0.1120 | $4.53M | $37.46M |
| Sep 6, 2025 | $0.1143 | $0.1143 | $0.1143 | $0.1143 | $6.45M | $38.25M |
| Sep 5, 2025 | $0.1106 | $0.1106 | $0.1106 | $0.1106 | $5.35M | $37.02M |
| Sep 4, 2025 | $0.1162 | $0.1162 | $0.1162 | $0.1162 | $4.68M | $38.85M |
| Sep 3, 2025 | $0.1153 | $0.1153 | $0.1153 | $0.1153 | $6.11M | $38.59M |
| Sep 2, 2025 | $0.1091 | $0.1091 | $0.1091 | $0.1091 | $7.85M | $36.50M |
| Sep 1, 2025 | $0.1167 | $0.1167 | $0.1167 | $0.1167 | $5.27M | $39.08M |
| Aug 31, 2025 | $0.1185 | $0.1185 | $0.1185 | $0.1185 | $4.87M | $39.63M |
| Aug 30, 2025 | $0.1173 | $0.1173 | $0.1173 | $0.1173 | $9.37M | $39.24M |
| Aug 29, 2025 | $0.1236 | $0.1236 | $0.1236 | $0.1236 | $9.77M | $41.36M |
| Aug 28, 2025 | $0.1185 | $0.1185 | $0.1185 | $0.1185 | $9.58M | $39.64M |
| Aug 27, 2025 | $0.1204 | $0.1204 | $0.1204 | $0.1204 | $7.61M | $40.24M |
| Aug 26, 2025 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | $10.46M | $37.67M |
| Aug 25, 2025 | $0.1267 | $0.1267 | $0.1267 | $0.1267 | $9.34M | $42.45M |
| Aug 24, 2025 | $0.1295 | $0.1295 | $0.1295 | $0.1295 | $8.06M | $43.33M |
| Aug 23, 2025 | $0.1301 | $0.1301 | $0.1301 | $0.1301 | $13.39M | $43.56M |
| Aug 22, 2025 | $0.1204 | $0.1204 | $0.1204 | $0.1204 | $6.61M | $40.20M |
| Aug 21, 2025 | $0.1251 | $0.1251 | $0.1251 | $0.1251 | $8.71M | $41.85M |
| Aug 20, 2025 | $0.1177 | $0.1177 | $0.1177 | $0.1177 | $8.50M | $39.36M |
| Aug 19, 2025 | $0.1232 | $0.1232 | $0.1232 | $0.1232 | $7.98M | $41.18M |
| Aug 18, 2025 | $0.1272 | $0.1272 | $0.1272 | $0.1272 | $6.80M | $42.61M |
| Aug 17, 2025 | $0.1296 | $0.1296 | $0.1296 | $0.1296 | $9.65M | $43.37M |
| Aug 16, 2025 | $0.1281 | $0.1281 | $0.1281 | $0.1281 | $10.30M | $42.80M |
| Aug 15, 2025 | $0.1243 | $0.1243 | $0.1243 | $0.1243 | $15.99M | $41.58M |
| Aug 14, 2025 | $0.1458 | $0.1458 | $0.1458 | $0.1458 | $10.09M | $48.80M |
| Aug 13, 2025 | $0.1414 | $0.1414 | $0.1414 | $0.1414 | $9.68M | $47.31M |
| Aug 12, 2025 | $0.1328 | $0.1328 | $0.1328 | $0.1328 | $9.45M | $44.42M |
| Aug 11, 2025 | $0.1417 | $0.1417 | $0.1417 | $0.1417 | $7.74M | $47.40M |
| Aug 10, 2025 | $0.1425 | $0.1425 | $0.1425 | $0.1425 | $6.26M | $47.70M |
| Aug 9, 2025 | $0.1358 | $0.1358 | $0.1358 | $0.1358 | $7.45M | $45.41M |
| Aug 8, 2025 | $0.1318 | $0.1318 | $0.1318 | $0.1318 | $6.16M | $44.08M |
| Aug 7, 2025 | $0.1265 | $0.1265 | $0.1265 | $0.1265 | $6.46M | $42.30M |
| Aug 6, 2025 | $0.1233 | $0.1233 | $0.1233 | $0.1233 | $6.97M | $41.25M |
| Aug 5, 2025 | $0.1291 | $0.1291 | $0.1291 | $0.1291 | $6.07M | $43.24M |
| Aug 4, 2025 | $0.1235 | $0.1235 | $0.1235 | $0.1235 | $4.37M | $41.33M |
| Aug 3, 2025 | $0.1199 | $0.1199 | $0.1199 | $0.1199 | $6.23M | $40.16M |
| Aug 2, 2025 | $0.1234 | $0.1234 | $0.1234 | $0.1234 | $9.85M | $41.27M |
| Aug 1, 2025 | $0.1253 | $0.1253 | $0.1253 | $0.1253 | $8.19M | $41.93M |
| Jul 31, 2025 | $0.1320 | $0.1320 | $0.1320 | $0.1320 | $8.90M | $44.18M |
| Jul 30, 2025 | $0.1355 | $0.1355 | $0.1355 | $0.1355 | $8.33M | $45.32M |
| Jul 29, 2025 | $0.1382 | $0.1382 | $0.1382 | $0.1382 | $9.06M | $46.31M |
| Jul 28, 2025 | $0.1491 | $0.1491 | $0.1491 | $0.1491 | $6.77M | $49.78M |
| Jul 27, 2025 | $0.1424 | $0.1424 | $0.1424 | $0.1424 | $5.44M | $47.67M |
| Jul 26, 2025 | $0.1442 | $0.1442 | $0.1442 | $0.1442 | $9.81M | $48.29M |
| Jul 25, 2025 | $0.1389 | $0.1389 | $0.1389 | $0.1389 | $10.38M | $46.42M |
| Jul 24, 2025 | $0.1440 | $0.1440 | $0.1440 | $0.1440 | $16.25M | $48.18M |
| Jul 23, 2025 | $0.1604 | $0.1604 | $0.1604 | $0.1604 | $27.83M | $53.66M |
| Jul 22, 2025 | $0.1590 | $0.1590 | $0.1590 | $0.1590 | $21.73M | $53.34M |
| Jul 21, 2025 | $0.1519 | $0.1519 | $0.1519 | $0.1519 | $10.47M | $50.92M |
| Jul 20, 2025 | $0.1464 | $0.1464 | $0.1464 | $0.1464 | $7.63M | $48.98M |
| Jul 19, 2025 | $0.1445 | $0.1445 | $0.1445 | $0.1445 | $11.68M | $48.30M |
| Jul 18, 2025 | $0.1477 | $0.1477 | $0.1477 | $0.1477 | $11.23M | $49.49M |
| Jul 17, 2025 | $0.1494 | $0.1494 | $0.1494 | $0.1494 | $11.77M | $50.04M |
| Jul 16, 2025 | $0.1480 | $0.1480 | $0.1480 | $0.1480 | $11.82M | $49.51M |
| Jul 15, 2025 | $0.1384 | $0.1384 | $0.1384 | $0.1384 | $12.95M | $46.32M |
| Jul 14, 2025 | $0.1414 | $0.1414 | $0.1414 | $0.1414 | $11.85M | $47.33M |
| Jul 13, 2025 | $0.1358 | $0.1358 | $0.1358 | $0.1358 | $11.37M | $45.44M |
| Jul 12, 2025 | $0.1379 | $0.1379 | $0.1379 | $0.1379 | $22.17M | $46.14M |
| Jul 11, 2025 | $0.1332 | $0.1332 | $0.1332 | $0.1332 | $11.82M | $44.48M |
| Jul 10, 2025 | $0.1213 | $0.1213 | $0.1213 | $0.1213 | $9.68M | $40.63M |
| Jul 9, 2025 | $0.1152 | $0.1152 | $0.1152 | $0.1152 | $7.52M | $38.55M |
| Jul 8, 2025 | $0.1132 | $0.1132 | $0.1132 | $0.1132 | $11.82M | $37.87M |
| Jul 7, 2025 | $0.1129 | $0.1129 | $0.1129 | $0.1129 | $7.51M | $37.75M |
| Jul 6, 2025 | $0.1116 | $0.1116 | $0.1116 | $0.1116 | $7.42M | $37.33M |
| Jul 5, 2025 | $0.1134 | $0.1134 | $0.1134 | $0.1134 | $13.99M | $37.96M |
| Jul 4, 2025 | $0.1252 | $0.1252 | $0.1252 | $0.1252 | $26.56M | $41.87M |
| Jul 3, 2025 | $0.1220 | $0.1220 | $0.1220 | $0.1220 | $10.17M | $40.82M |
| Jul 2, 2025 | $0.1086 | $0.1086 | $0.1086 | $0.1086 | $11.59M | $36.30M |
| Jul 1, 2025 | $0.1174 | $0.1174 | $0.1174 | $0.1174 | $8.29M | $39.28M |
| Jun 30, 2025 | $0.1182 | $0.1182 | $0.1182 | $0.1182 | $8.88M | $39.53M |