What historical data is shown for TNSR?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Tensor (TNSR) Historical Data
SOL
Tensor Historical Price Information — Daily TNSR Open, High, Low, Close & Volume
$0.0335
-2.33% 1D
Recently Viewed
1H+1.52%
1D-2.33%
1W-8.22%
1M+6.01%
Tensor (TNSR) has 90 days of daily open, high, low and close on file. Over that window TNSR ranged $0.02862 to $0.04601, closed at $0.03352 and is up 17.1% across the window.
Tensor — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.04601
Window low
$0.02862
First → last
+17.12%
Latest close
$0.03352
vs live
-0.06%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
TNSR Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.03381 | $0.03409 | $0.03261 | $0.03352 | -0.86% | $44,994 | $24.91M |
| Sep 15, 2026 | $0.03427 | $0.03468 | $0.03322 | $0.03381 | -1.34% | $56,299 | $25.12M |
| Sep 14, 2026 | $0.03386 | $0.03485 | $0.03363 | $0.03427 | +1.21% | $68,327 | $25.47M |
| Sep 13, 2026 | $0.03498 | $0.0371 | $0.03369 | $0.03386 | -3.20% | $64,503 | $25.16M |
| Sep 12, 2026 | $0.03398 | $0.03498 | $0.03395 | $0.03498 | +2.94% | $55,309 | $25.99M |
| Sep 11, 2026 | $0.03342 | $0.03452 | $0.03309 | $0.03398 | +1.68% | $54,808 | $25.25M |
| Sep 10, 2026 | $0.03491 | $0.03496 | $0.0334 | $0.03342 | -4.27% | $56,933 | $24.83M |
| Sep 9, 2026 | $0.03643 | $0.03692 | $0.03421 | $0.03491 | -4.17% | $63,660 | $25.94M |
| Sep 8, 2026 | $0.03656 | $0.03713 | $0.03547 | $0.03643 | -0.36% | $71,980 | $27.07M |
| Sep 7, 2026 | $0.03643 | $0.03671 | $0.0358 | $0.03656 | +0.36% | $69,169 | $27.17M |
| Sep 6, 2026 | $0.03679 | $0.03695 | $0.03594 | $0.03643 | -0.98% | $73,826 | $27.07M |
| Sep 5, 2026 | $0.03535 | $0.0372 | $0.03531 | $0.03679 | +4.07% | $89,426 | $27.34M |
| Sep 4, 2026 | $0.03528 | $0.03577 | $0.03459 | $0.03535 | +0.20% | $67,257 | $26.27M |
| Sep 3, 2026 | $0.03395 | $0.03599 | $0.03382 | $0.03528 | +3.92% | $59,946 | $26.22M |
| Sep 2, 2026 | $0.03453 | $0.03519 | $0.03339 | $0.03395 | -1.68% | $67,716 | $25.23M |
| Sep 1, 2026 | $0.03587 | $0.03637 | $0.03379 | $0.03453 | -3.74% | $77,096 | $25.66M |
| Aug 31, 2026 | $0.03744 | $0.04001 | $0.03542 | $0.03587 | -4.19% | $137,786 | $26.65M |
| Aug 30, 2026 | $0.0338 | $0.04701 | $0.03375 | $0.03744 | +10.77% | $257,901 | $27.82M |
| Aug 29, 2026 | $0.03372 | $0.03419 | $0.03339 | $0.0338 | +0.24% | $58,220 | $25.12M |
| Aug 28, 2026 | $0.03448 | $0.03468 | $0.03306 | $0.03372 | -2.20% | $55,205 | $25.06M |
| Aug 27, 2026 | $0.0347 | $0.03536 | $0.03397 | $0.03448 | -0.63% | $57,271 | $25.62M |
| Aug 26, 2026 | $0.03399 | $0.03486 | $0.03349 | $0.0347 | +2.09% | $54,861 | $25.79M |
| Aug 25, 2026 | $0.03458 | $0.0355 | $0.03319 | $0.03399 | -1.71% | $57,895 | $25.26M |
| Aug 24, 2026 | $0.03528 | $0.03568 | $0.0339 | $0.03458 | -1.98% | $59,096 | $25.70M |
| Aug 23, 2026 | $0.03462 | $0.03617 | $0.03263 | $0.03528 | +1.91% | $60,324 | $26.22M |
| Aug 22, 2026 | $0.03614 | $0.0385 | $0.02968 | $0.03462 | -4.21% | $107,804 | $25.73M |
| Aug 21, 2026 | $0.03418 | $0.03658 | $0.03415 | $0.03614 | +5.73% | $77,737 | $26.86M |
| Aug 20, 2026 | $0.03286 | $0.03449 | $0.03253 | $0.03418 | +4.02% | $63,996 | $25.40M |
| Aug 19, 2026 | $0.03123 | $0.0336 | $0.03103 | $0.03286 | +5.22% | $66,653 | $24.42M |
| Aug 18, 2026 | $0.0316 | $0.0318 | $0.03091 | $0.03123 | -1.17% | $56,389 | $23.21M |
| Aug 17, 2026 | $0.03187 | $0.03214 | $0.0315 | $0.0316 | -0.85% | $59,318 | $23.48M |
| Aug 16, 2026 | $0.0323 | $0.0328 | $0.03187 | $0.03187 | -1.33% | $66,080 | $23.68M |
| Aug 15, 2026 | $0.03232 | $0.03294 | $0.03196 | $0.0323 | -0.06% | $57,221 | $24.00M |
| Aug 14, 2026 | $0.03179 | $0.0325 | $0.03144 | $0.03232 | +1.67% | $64,194 | $24.02M |
| Aug 13, 2026 | $0.03164 | $0.03203 | $0.03107 | $0.03179 | +0.47% | $62,736 | $23.62M |
| Aug 12, 2026 | $0.03161 | $0.03332 | $0.03147 | $0.03164 | +0.09% | $61,055 | $23.51M |
| Aug 11, 2026 | $0.03186 | $0.03245 | $0.03131 | $0.03161 | -0.78% | $65,410 | $23.49M |
| Aug 10, 2026 | $0.03238 | $0.03278 | $0.03168 | $0.03186 | -1.61% | $56,892 | $23.67M |
| Aug 9, 2026 | $0.03207 | $0.03369 | $0.03197 | $0.03238 | +0.97% | $74,277 | $24.06M |
| Aug 8, 2026 | $0.0313 | $0.03239 | $0.03122 | $0.03207 | +2.46% | $64,962 | $23.83M |
| Aug 7, 2026 | $0.03081 | $0.03223 | $0.03075 | $0.0313 | +1.59% | $59,121 | $23.26M |
| Aug 6, 2026 | $0.03043 | $0.03119 | $0.03025 | $0.03081 | +1.25% | $58,543 | $22.89M |
| Aug 5, 2026 | $0.03068 | $0.03093 | $0.0302 | $0.03043 | -0.81% | $56,090 | $22.61M |
| Aug 4, 2026 | $0.03017 | $0.03092 | $0.02965 | $0.03068 | +1.69% | $66,343 | $22.80M |
| Aug 3, 2026 | $0.02972 | $0.03029 | $0.02929 | $0.03017 | +1.51% | $61,091 | $22.42M |
| Aug 2, 2026 | $0.02986 | $0.0303 | $0.02949 | $0.02972 | -0.47% | $71,828 | $22.08M |
| Aug 1, 2026 | $0.03091 | $0.03153 | $0.02972 | $0.02986 | -3.40% | $58,188 | $22.19M |
| Jul 31, 2026 | $0.03047 | $0.03127 | $0.03009 | $0.03091 | +1.44% | $58,461 | $22.97M |
| Jul 30, 2026 | $0.03093 | $0.03118 | $0.0304 | $0.03047 | -1.49% | $61,258 | $22.64M |
| Jul 29, 2026 | $0.03096 | $0.03149 | $0.02977 | $0.03093 | -0.10% | $61,554 | $22.98M |
| Jul 28, 2026 | $0.03063 | $0.03107 | $0.03009 | $0.03096 | +1.08% | $54,905 | $23.01M |
| Jul 27, 2026 | $0.03284 | $0.03293 | $0.03027 | $0.03063 | -6.73% | $68,381 | $22.76M |
| Jul 26, 2026 | $0.03253 | $0.0335 | $0.03147 | $0.03284 | +0.95% | $77,641 | $24.40M |
| Jul 25, 2026 | $0.03359 | $0.03703 | $0.03195 | $0.03253 | -3.16% | $120,738 | $24.17M |
| Jul 24, 2026 | $0.03108 | $0.03541 | $0.03095 | $0.03359 | +8.08% | $125,752 | $24.96M |
| Jul 23, 2026 | $0.03196 | $0.03263 | $0.03098 | $0.03108 | -2.75% | $81,382 | $23.10M |
| Jul 22, 2026 | $0.03192 | $0.0323 | $0.03152 | $0.03196 | +0.13% | $58,313 | $23.75M |
| Jul 21, 2026 | $0.03214 | $0.03232 | $0.03173 | $0.03192 | -0.68% | $58,683 | $23.72M |
| Jul 20, 2026 | $0.03135 | $0.03214 | $0.03111 | $0.03214 | +2.52% | $60,894 | $23.88M |
| Jul 19, 2026 | $0.03297 | $0.03301 | $0.03124 | $0.03135 | -4.91% | $62,565 | $23.30M |
| Jul 18, 2026 | $0.03186 | $0.0330 | $0.0314 | $0.03297 | +3.48% | $64,306 | $24.50M |
| Jul 17, 2026 | $0.03306 | $0.0332 | $0.03171 | $0.03186 | -3.63% | $64,016 | $23.67M |
| Jul 16, 2026 | $0.03288 | $0.03331 | $0.03218 | $0.03306 | +0.55% | $69,386 | $24.57M |
| Jul 15, 2026 | $0.03212 | $0.03395 | $0.03194 | $0.03288 | +2.37% | $92,485 | $24.43M |
| Jul 14, 2026 | $0.03181 | $0.03303 | $0.03152 | $0.03212 | +0.97% | $71,080 | $23.87M |
| Jul 13, 2026 | $0.03114 | $0.03303 | $0.03049 | $0.03181 | +2.15% | $106,602 | $23.64M |
| Jul 12, 2026 | $0.03227 | $0.03232 | $0.03085 | $0.03114 | -3.50% | $59,252 | $23.14M |
| Jul 11, 2026 | $0.03316 | $0.03319 | $0.03219 | $0.03227 | -2.68% | $72,741 | $23.98M |
| Jul 10, 2026 | $0.03228 | $0.0335 | $0.03205 | $0.03316 | +2.73% | $67,638 | $24.64M |
| Jul 9, 2026 | $0.03307 | $0.03409 | $0.03221 | $0.03228 | -2.39% | $86,493 | $23.99M |
| Jul 8, 2026 | $0.03369 | $0.03439 | $0.03216 | $0.03307 | -1.84% | $67,815 | $24.57M |
| Jul 7, 2026 | $0.03567 | $0.03588 | $0.03311 | $0.03369 | -5.55% | $79,073 | $25.03M |
| Jul 6, 2026 | $0.03437 | $0.03718 | $0.03329 | $0.03567 | +3.78% | $118,341 | $26.51M |
| Jul 5, 2026 | $0.03502 | $0.03517 | $0.0338 | $0.03437 | -1.86% | $60,725 | $25.54M |
| Jul 4, 2026 | $0.03508 | $0.03513 | $0.03351 | $0.03502 | -0.17% | $79,316 | $26.02M |
| Jul 3, 2026 | $0.0337 | $0.03605 | $0.0334 | $0.03508 | +4.09% | $108,361 | $26.07M |
| Jul 2, 2026 | $0.03395 | $0.03474 | $0.03351 | $0.0337 | -0.74% | $88,075 | $25.04M |
| Jul 1, 2026 | $0.03378 | $0.03892 | $0.0333 | $0.03395 | +0.50% | $117,552 | $25.23M |
| Jun 30, 2026 | $0.03461 | $0.03496 | $0.0327 | $0.03378 | -2.40% | $79,736 | $25.10M |
| Jun 29, 2026 | $0.03364 | $0.03632 | $0.03308 | $0.03461 | +2.88% | $82,025 | $25.72M |
| Jun 28, 2026 | $0.03557 | $0.03616 | $0.03333 | $0.03364 | -5.43% | $82,324 | $25.00M |
| Jun 27, 2026 | $0.03847 | $0.03875 | $0.03526 | $0.03557 | -7.54% | $89,065 | $26.43M |
| Jun 26, 2026 | $0.03901 | $0.04455 | $0.03779 | $0.03847 | -1.38% | $272,636 | $28.59M |
| Jun 25, 2026 | $0.03696 | $0.04712 | $0.03434 | $0.03901 | +5.55% | $313,253 | $28.99M |
| Jun 24, 2026 | $0.03427 | $0.03755 | $0.03277 | $0.03696 | +7.85% | $148,685 | $27.46M |
| Jun 23, 2026 | $0.0416 | $0.0420 | $0.03396 | $0.03427 | -17.62% | $112,588 | $25.47M |
| Jun 22, 2026 | $0.04601 | $0.05249 | $0.0379 | $0.0416 | -9.58% | $395,214 | $30.91M |
| Jun 21, 2026 | $0.03094 | $0.05517 | $0.03064 | $0.04601 | +48.71% | $1.29M | $34.19M |
| Jun 20, 2026 | $0.02862 | $0.03331 | $0.02816 | $0.03094 | +8.11% | $109,287 | $22.99M |
| Jun 19, 2026 | $0.02919 | $0.02934 | $0.02812 | $0.02862 | — | $59,075 | $21.27M |
Tensor Historical Data FAQ
Window highs, lows, best/worst days and volume for TensorWhat is the all-time high for TNSR?
Tensor's record price is about $2.23. It currently trades at $0.0335, roughly 98.5% below that peak. The all-time low on record is $0.02732873. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the TNSR market cap?
Tensor has a market capitalisation of about $24.79M, on roughly $5.06M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did TNSR change over this window?
Across 90 daily candles, close-to-close moved up 17.12%.
What were TNSR's high and low in this window?
In this sample, the highest trade print is about $0.05517 (Jun 21, 2026) and the lowest about $0.02812 (Jun 19, 2026).
What were TNSR's best and worst days in this window?
Best close-to-close day was about +48.71% (Jun 21, 2026); worst was -17.62% (Jun 23, 2026).