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
$0.0272
+1.87% 1D
Recently Viewed
1H+0.37%
1D+1.87%
1W-10.82%
1M-31.14%
Tensor (TNSR) has 90 days of daily open, high, low and close on file. Over that window TNSR ranged $0.0269 to $0.0415, closed at $0.02729 and is down 12.8% across the window.
Tensor — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0415
Window low
$0.0269
First → last
-12.81%
Latest close
$0.02729
vs live
-0.33%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0274 | $0.0275 | $0.02638 | $0.02729 | -0.40% | $11,467 | $20.28M |
| Nov 3, 2026 | $0.0269 | $0.02758 | $0.02632 | $0.0274 | +1.86% | $57,321 | $20.36M |
| Nov 2, 2026 | $0.02812 | $0.02829 | $0.0266 | $0.0269 | -4.34% | $55,831 | $19.99M |
| Nov 1, 2026 | $0.02845 | $0.02862 | $0.02777 | $0.02812 | -1.16% | $56,865 | $20.90M |
| Oct 31, 2026 | $0.02865 | $0.02902 | $0.02824 | $0.02845 | -0.70% | $53,994 | $21.14M |
| Oct 30, 2026 | $0.02755 | $0.02868 | $0.02573 | $0.02865 | +3.99% | $58,557 | $21.29M |
| Oct 29, 2026 | $0.03048 | $0.03079 | $0.02726 | $0.02755 | -9.61% | $58,955 | $20.47M |
| Oct 28, 2026 | $0.03032 | $0.03099 | $0.02989 | $0.03048 | +0.53% | $57,794 | $22.65M |
| Oct 27, 2026 | $0.02976 | $0.03035 | $0.02913 | $0.03032 | +1.88% | $53,987 | $22.53M |
| Oct 26, 2026 | $0.02952 | $0.02987 | $0.02907 | $0.02976 | +0.81% | $56,772 | $22.11M |
| Oct 25, 2026 | $0.03039 | $0.03058 | $0.02918 | $0.02952 | -2.86% | $55,770 | $21.94M |
| Oct 24, 2026 | $0.03062 | $0.03102 | $0.02915 | $0.03039 | -0.75% | $58,235 | $22.58M |
| Oct 23, 2026 | $0.03093 | $0.03156 | $0.02989 | $0.03062 | -1.00% | $67,650 | $22.75M |
| Oct 22, 2026 | $0.03311 | $0.03315 | $0.03078 | $0.03093 | -6.58% | $62,777 | $22.98M |
| Oct 21, 2026 | $0.03227 | $0.03449 | $0.03222 | $0.03311 | +2.60% | $63,438 | $24.60M |
| Oct 20, 2026 | $0.03134 | $0.0326 | $0.03088 | $0.03227 | +2.97% | $62,710 | $23.98M |
| Oct 19, 2026 | $0.03129 | $0.03162 | $0.03079 | $0.03134 | +0.16% | $54,830 | $23.29M |
| Oct 18, 2026 | $0.0321 | $0.03222 | $0.03004 | $0.03129 | -2.52% | $56,290 | $23.25M |
| Oct 17, 2026 | $0.03298 | $0.03338 | $0.03118 | $0.0321 | -2.67% | $55,832 | $23.85M |
| Oct 16, 2026 | $0.03353 | $0.03392 | $0.03218 | $0.03298 | -1.64% | $61,676 | $24.51M |
| Oct 15, 2026 | $0.03368 | $0.03383 | $0.03095 | $0.03353 | -0.45% | $62,042 | $24.92M |
| Oct 14, 2026 | $0.03481 | $0.03519 | $0.0330 | $0.03368 | -3.25% | $62,537 | $25.03M |
| Oct 13, 2026 | $0.03499 | $0.0360 | $0.03302 | $0.03481 | -0.51% | $69,552 | $25.87M |
| Oct 12, 2026 | $0.03818 | $0.03894 | $0.0349 | $0.03499 | -8.36% | $79,767 | $26.00M |
| Oct 11, 2026 | $0.03746 | $0.04007 | $0.03688 | $0.03818 | +1.92% | $73,846 | $28.37M |
| Oct 10, 2026 | $0.03692 | $0.03793 | $0.0365 | $0.03746 | +1.46% | $70,514 | $27.84M |
| Oct 9, 2026 | $0.03669 | $0.03706 | $0.03586 | $0.03692 | +0.63% | $76,537 | $27.43M |
| Oct 8, 2026 | $0.03804 | $0.03858 | $0.03458 | $0.03669 | -3.55% | $145,694 | $27.26M |
| Oct 7, 2026 | $0.03964 | $0.0398 | $0.03689 | $0.03804 | -4.04% | $106,540 | $28.27M |
| Oct 6, 2026 | $0.03938 | $0.04059 | $0.03852 | $0.03964 | +0.66% | $119,698 | $29.46M |
| Oct 5, 2026 | $0.03948 | $0.03981 | $0.0388 | $0.03938 | -0.25% | $103,821 | $29.26M |
| Oct 4, 2026 | $0.03938 | $0.03998 | $0.03907 | $0.03948 | +0.25% | $61,323 | $29.34M |
| Oct 3, 2026 | $0.03919 | $0.04037 | $0.03863 | $0.03938 | +0.48% | $79,597 | $29.26M |
| Oct 2, 2026 | $0.04057 | $0.04176 | $0.03698 | $0.03919 | -3.40% | $105,998 | $29.12M |
| Oct 1, 2026 | $0.03913 | $0.04121 | $0.03889 | $0.04057 | +3.68% | $94,105 | $30.15M |
| Sep 30, 2026 | $0.0391 | $0.04041 | $0.03853 | $0.03913 | +0.08% | $98,856 | $29.08M |
| Sep 29, 2026 | $0.03933 | $0.04079 | $0.0376 | $0.0391 | -0.58% | $119,163 | $29.05M |
| Sep 28, 2026 | $0.0415 | $0.0418 | $0.0378 | $0.03933 | -5.23% | $92,318 | $29.23M |
| Sep 27, 2026 | $0.04117 | $0.04308 | $0.04001 | $0.0415 | +0.80% | $129,234 | $30.84M |
| Sep 26, 2026 | $0.03883 | $0.04524 | $0.03849 | $0.04117 | +6.03% | $160,627 | $30.59M |
| Sep 25, 2026 | $0.03833 | $0.03924 | $0.03767 | $0.03883 | +1.30% | $75,774 | $28.85M |
| Sep 24, 2026 | $0.03649 | $0.0384 | $0.03594 | $0.03833 | +5.04% | $62,194 | $28.48M |
| Sep 23, 2026 | $0.0387 | $0.03956 | $0.03618 | $0.03649 | -5.71% | $74,372 | $27.12M |
| Sep 22, 2026 | $0.0383 | $0.03887 | $0.03689 | $0.0387 | +1.04% | $70,842 | $28.76M |
| Sep 21, 2026 | $0.0359 | $0.0399 | $0.0357 | $0.0383 | +6.69% | $80,213 | $28.46M |
| Sep 20, 2026 | $0.03618 | $0.03655 | $0.03472 | $0.0359 | -0.77% | $60,826 | $26.68M |
| Sep 19, 2026 | $0.0360 | $0.0367 | $0.03529 | $0.03618 | +0.50% | $57,247 | $26.88M |
| Sep 18, 2026 | $0.03476 | $0.03641 | $0.03456 | $0.0360 | +3.57% | $59,503 | $26.75M |
| Sep 17, 2026 | $0.03461 | $0.03529 | $0.03408 | $0.03476 | +0.43% | $56,734 | $25.83M |
| Sep 16, 2026 | $0.03381 | $0.0348 | $0.03261 | $0.03461 | +2.37% | $58,015 | $25.72M |
| 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 | — | $59,121 | $23.26M |
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 $0.0272, roughly 98.8% below that peak. The all-time low on record is $0.02592532. 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 $20.21M, on roughly $3.90M 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 down 12.81%.
What were TNSR's high and low in this window?
In this sample, the highest trade print is about $0.04701 (Aug 30, 2026) and the lowest about $0.02573 (Oct 30, 2026).
What were TNSR's best and worst days in this window?
Best close-to-close day was about +10.77% (Aug 30, 2026); worst was -9.61% (Oct 29, 2026).