Tensor Lịch sử Giá

(TNSR)

Khoảng thời gian: 2024-09-13 ~ 2025-09-14

2024-09-13

2025-09-14

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-09-13	$0.124442	$0.1307	$0.1246	$0.128961	$7.474M
2025-09-12	$0.122200	$0.1256	$0.1214	$0.124447	$6.660M
2025-09-11	$0.125322	$0.1281	$0.1212	$0.122343	$7.863M
2025-09-10	$0.119084	$0.1262	$0.1186	$0.125267	$7.355M
2025-09-09	$0.118317	$0.125	$0.1173	$0.119263	$9.062M
2025-09-08	$0.113549	$0.1195	$0.1114	$0.118604	$5.875M
2025-09-07	$0.111029	$0.1146	$0.1104	$0.113728	$3.286M
2025-09-06	$0.112496	$0.1148	$0.1102	$0.110956	$4.787M
2025-09-05	$0.110853	$0.1165	$0.1089	$0.112251	$6.521M
2025-09-04	$0.116347	$0.1174	$0.1095	$0.1107	$163.916K
2025-09-03	$0.111916	$0.117	$0.1118	$0.116651	$5.147M
2025-09-02	$0.114050	$0.1151	$0.1067	$0.1121	$309.129K
2025-09-01	$0.117501	$0.1201	$0.1123	$0.113885	$6.359M
2025-08-31	$0.118714	$0.1209	$0.1158	$0.117622	$4.677M
2025-08-30	$0.116644	$0.12	$0.1136	$0.118781	$5.118M
2025-08-29	$0.122578	$0.1243	$0.1144	$0.116170	$9.384M
2025-08-28	$0.121309	$0.1258	$0.1178	$0.122671	$11.527M
2025-08-27	$0.117108	$0.1235	$0.1177	$0.121651	$8.031M
2025-08-26	$0.119272	$0.1197	$0.11	$0.117155	$9.721M
2025-08-25	$0.125200	$0.132	$0.1181	$0.1182	$270.189K