Frax Historical Data

FRAX Page 12
Download
Date Close Price change Market cap Trading volume
Feb 9, 2025 $ 1.69
+2.58%
$ 147.55 million $ 10.29 million
Feb 8, 2025 $ 1.64
+0.77%
$ 142.35 million $ 9.55 million
Feb 7, 2025 $ 1.63
+3.07%
$ 141.27 million $ 12.35 million
Feb 6, 2025 $ 1.58
-6.02%
$ 137.06 million $ 11.74 million
Feb 5, 2025 $ 1.68
-2.57%
$ 145.85 million $ 11.41 million
Feb 4, 2025 $ 1.73
-9.86%
$ 149.71 million $ 19.31 million
Feb 3, 2025 $ 1.92
-6.61%
$ 166.03 million $ 46.33 million
Feb 2, 2025 $ 2.05
-14.93%
$ 177.78 million $ 21.7 million
Feb 1, 2025 $ 2.41
-7.15%
$ 208.99 million $ 8.08 million
Jan 31, 2025 $ 2.6
+0.13%
$ 225.09 million $ 10.75 million
Jan 30, 2025 $ 2.6
+5.57%
$ 224.8 million $ 12.88 million
Jan 29, 2025 $ 2.46
+4.36%
$ 212.95 million $ 12.89 million
Jan 28, 2025 $ 2.36
-8.03%
$ 204.04 million $ 9.29 million
Jan 27, 2025 $ 2.56
-3.89%
$ 221.86 million $ 16.57 million
Jan 26, 2025 $ 2.67
-1.32%
$ 230.84 million $ 8.4 million
Jan 25, 2025 $ 2.7
+0.23%
$ 233.93 million $ 7.17 million
Jan 24, 2025 $ 2.7
-1.92%
$ 233.39 million $ 11.69 million
Jan 23, 2025 $ 2.75
+0.61%
$ 237.95 million $ 16 million
Jan 22, 2025 $ 2.73
-9.26%
$ 236.51 million $ 21.91 million
Jan 21, 2025 $ 3.01
+1.26%
$ 260.66 million $ 18.11 million
Jan 20, 2025 $ 2.97
+0.41%
$ 257.39 million $ 35.03 million
Jan 19, 2025 $ 2.96
-9.68%
$ 256.31 million $ 32.89 million
Jan 18, 2025 $ 3.28
-10.41%
$ 283.79 million $ 20.19 million
Jan 17, 2025 $ 3.66
+9.98%
$ 316.78 million $ 21.76 million
Jan 16, 2025 $ 3.33
-3.38%
$ 288.03 million $ 18.33 million
Jan 15, 2025 $ 3.44
+1.78%
$ 298.13 million $ 18.52 million
Jan 14, 2025 $ 3.38
+2.58%
$ 292.86 million $ 19.92 million
Jan 13, 2025 $ 3.3
+5.52%
$ 285.41 million $ 24.93 million
Jan 12, 2025 $ 3.12
-2.05%
$ 270.49 million $ 8.07 million
Jan 11, 2025 $ 3.19
-2.01%
$ 275.88 million $ 7.36 million
Jan 10, 2025 $ 3.25
+2.23%
$ 281.54 million $ 15.22 million
Jan 9, 2025 $ 3.18
-2.42%
$ 275.37 million $ 18.47 million
Jan 8, 2025 $ 3.26
-2.92%
$ 282.2 million $ 19.59 million
Jan 7, 2025 $ 3.36
-16.01%
$ 290.72 million $ 23.93 million
Jan 6, 2025 $ 4
+4.95%
$ 346.32 million $ 21.61 million
Jan 5, 2025 $ 3.81
+0.47%
$ 329.91 million $ 16.9 million
Jan 4, 2025 $ 3.79
-2.70%
$ 324.64 million $ 25.8 million
Jan 3, 2025 $ 3.9
-0.37%
$ 333.71 million $ 22.08 million
Jan 2, 2025 $ 3.91
+8.07%
$ 334.91 million $ 34.65 million
Jan 1, 2025 $ 3.62
+3.05%
$ 309.91 million $ 14.8 million
Dec 31, 2024 $ 3.51
-4.47%
$ 300.77 million $ 22.29 million
Dec 30, 2024 $ 3.68
-4.98%
$ 314.84 million $ 29.46 million
Dec 29, 2024 $ 3.87
-5.38%
$ 331.31 million $ 26.3 million
Dec 28, 2024 $ 4.09
+2.88%
$ 350 million $ 71.7 million
Dec 27, 2024 $ 3.97
+3.10%
$ 340.05 million $ 63.16 million
Dec 26, 2024 $ 3.85
-5.51%
$ 329.85 million $ 41.79 million
Dec 25, 2024 $ 4.08
+1.26%
$ 349.17 million $ 114.94 million
Dec 24, 2024 $ 4.03
+23.88%
$ 344.81 million $ 89.27 million
Dec 23, 2024 $ 3.25
+27.70%
$ 278.41 million $ 177.47 million
Dec 22, 2024 $ 2.55
+1.22%
$ 218.03 million $ 17.77 million