Frax Historical Data

FRAX Page 10
Download
Date Close Price change Market cap Trading volume
May 20, 2025 $ 3.86
-1.83%
$ 349.1 million $ 66.63 million
May 19, 2025 $ 3.93
+3.40%
$ 355.76 million $ 32.72 million
May 18, 2025 $ 3.8
+16.37%
$ 344.06 million $ 42.42 million
May 17, 2025 $ 3.27
+9.35%
$ 293.64 million $ 17.69 million
May 16, 2025 $ 2.99
+3.46%
$ 268.53 million $ 8.89 million
May 15, 2025 $ 2.89
-9.04%
$ 259.55 million $ 21.49 million
May 14, 2025 $ 3.17
+8.01%
$ 285.29 million $ 31.86 million
May 13, 2025 $ 2.94
+8.21%
$ 264.12 million $ 13.09 million
May 12, 2025 $ 2.71
+0.59%
$ 244.08 million $ 12.95 million
May 11, 2025 $ 2.7
-2.73%
$ 242.64 million $ 12.56 million
May 10, 2025 $ 2.77
+13.03%
$ 249.33 million $ 16.43 million
May 9, 2025 $ 2.45
+4.78%
$ 220.62 million $ 15.38 million
May 8, 2025 $ 2.34
+15.75%
$ 210.58 million $ 14.91 million
May 7, 2025 $ 2.02
-2.78%
$ 181.93 million $ 11.01 million
May 6, 2025 $ 2.08
-3.08%
$ 187.13 million $ 9.27 million
May 5, 2025 $ 2.15
-3.37%
$ 193.04 million $ 14.34 million
May 4, 2025 $ 2.22
+0.31%
$ 199.75 million $ 7.34 million
May 3, 2025 $ 2.22
-9.68%
$ 197.85 million $ 10.61 million
May 2, 2025 $ 2.45
+0.64%
$ 218.99 million $ 8.15 million
May 1, 2025 $ 2.44
+1.28%
$ 217.6 million $ 8.94 million
Apr 30, 2025 $ 2.41
-0.77%
$ 214.87 million $ 11.17 million
Apr 29, 2025 $ 2.42
-1.94%
$ 216.54 million $ 4 million
Apr 28, 2025 $ 2.47
+0.19%
$ 220.82 million $ 13.82 million
Apr 27, 2025 $ 2.47
-5.17%
$ 220.39 million $ 21.26 million
Apr 26, 2025 $ 2.6
+6.78%
$ 232.42 million $ 24.43 million
Apr 25, 2025 $ 2.44
+8.78%
$ 217.64 million $ 20.31 million
Apr 24, 2025 $ 2.24
+6.28%
$ 200.02 million $ 10.87 million
Apr 23, 2025 $ 2.11
+4.35%
$ 188.2 million $ 12.28 million
Apr 22, 2025 $ 2.02
+7.13%
$ 180.33 million $ 13.75 million
Apr 21, 2025 $ 1.89
+2.32%
$ 168.37 million $ 7.31 million
Apr 20, 2025 $ 1.84
+3.07%
$ 164.56 million $ 9 million
Apr 19, 2025 $ 1.79
+7.00%
$ 159.64 million $ 11.19 million
Apr 18, 2025 $ 1.67
+0.21%
$ 149.19 million $ 4.73 million
Apr 17, 2025 $ 1.67
-0.68%
$ 148.88 million $ 6.02 million
Apr 16, 2025 $ 1.68
+1.34%
$ 149.9 million $ 12.9 million
Apr 15, 2025 $ 1.66
-3.25%
$ 147.92 million $ 5.71 million
Apr 14, 2025 $ 1.71
-0.40%
$ 152.87 million $ 6.73 million
Apr 13, 2025 $ 1.72
-4.62%
$ 153.48 million $ 7.73 million
Apr 12, 2025 $ 1.8
+0.64%
$ 160.32 million $ 5.4 million
Apr 11, 2025 $ 1.79
+5.56%
$ 159.3 million $ 8.29 million
Apr 10, 2025 $ 1.7
-2.94%
$ 150.91 million $ 8.43 million
Apr 9, 2025 $ 1.75
+6.26%
$ 155.51 million $ 11.71 million
Apr 8, 2025 $ 1.65
-1.89%
$ 146.34 million $ 9.76 million
Apr 7, 2025 $ 1.68
+4.13%
$ 149.15 million $ 14.17 million
Apr 6, 2025 $ 1.61
-10.55%
$ 143.08 million $ 9.38 million
Apr 5, 2025 $ 1.8
-1.13%
$ 158.62 million $ 7.84 million
Apr 4, 2025 $ 1.82
-3.90%
$ 160.46 million $ 10.14 million
Apr 3, 2025 $ 1.89
+1.59%
$ 166.93 million $ 14.01 million
Apr 2, 2025 $ 1.86
-4.42%
$ 164.33 million $ 14.31 million
Apr 1, 2025 $ 1.95
+1.48%
$ 171.91 million $ 9.65 million