Frax Historical Data

FRAX Page 16
Download
Date Close Price change Market cap Trading volume
Jul 24, 2024 $ 2.24
-3.13%
$ 180.72 million $ 13.44 million
Jul 23, 2024 $ 2.31
-5.47%
$ 186.6 million $ 19.61 million
Jul 22, 2024 $ 2.44
-4.92%
$ 197.22 million $ 29.47 million
Jul 21, 2024 $ 2.57
-1.00%
$ 207.43 million $ 17.51 million
Jul 20, 2024 $ 2.59
-0.26%
$ 209.22 million $ 15.38 million
Jul 19, 2024 $ 2.6
+3.35%
$ 209.72 million $ 16.9 million
Jul 18, 2024 $ 2.52
-1.41%
$ 202.92 million $ 17.97 million
Jul 17, 2024 $ 2.55
+3.94%
$ 205.58 million $ 27.84 million
Jul 16, 2024 $ 2.46
-5.27%
$ 197.79 million $ 24.24 million
Jul 15, 2024 $ 2.59
+10.64%
$ 208.7 million $ 24.3 million
Jul 14, 2024 $ 2.34
-0.44%
$ 188.28 million $ 14.99 million
Jul 13, 2024 $ 2.35
-1.09%
$ 189.1 million $ 9.03 million
Jul 12, 2024 $ 2.38
+0.03%
$ 191.11 million $ 11.83 million
Jul 11, 2024 $ 2.38
-0.88%
$ 191.06 million $ 16.51 million
Jul 10, 2024 $ 2.4
-2.17%
$ 192.72 million $ 14.05 million
Jul 9, 2024 $ 2.45
+4.09%
$ 196.88 million $ 16.31 million
Jul 8, 2024 $ 2.35
+1.20%
$ 189.15 million $ 25.13 million
Jul 7, 2024 $ 2.33
-7.56%
$ 186.93 million $ 12.89 million
Jul 6, 2024 $ 2.52
+3.37%
$ 202.21 million $ 14.7 million
Jul 5, 2024 $ 2.43
+0.09%
$ 195.62 million $ 29.22 million
Jul 4, 2024 $ 2.43
-7.07%
$ 195.23 million $ 21.86 million
Jul 3, 2024 $ 2.62
-9.31%
$ 210.09 million $ 27.66 million
Jul 2, 2024 $ 2.89
-2.25%
$ 231.66 million $ 10.85 million
Jul 1, 2024 $ 2.95
-3.61%
$ 236.99 million $ 12.82 million
Jun 30, 2024 $ 3.06
+1.72%
$ 245.87 million $ 11.99 million
Jun 29, 2024 $ 3.01
+2.20%
$ 241.71 million $ 16.71 million
Jun 28, 2024 $ 2.95
-9.03%
$ 236.45 million $ 15.62 million
Jun 27, 2024 $ 3.24
+0.39%
$ 259.93 million $ 12.17 million
Jun 26, 2024 $ 3.23
-3.80%
$ 258.92 million $ 11.76 million
Jun 25, 2024 $ 3.35
+1.36%
$ 269.14 million $ 10.91 million
Jun 24, 2024 $ 3.31
+0.79%
$ 265.53 million $ 18.01 million
Jun 23, 2024 $ 3.28
-2.36%
$ 262.58 million $ 10.93 million
Jun 22, 2024 $ 3.36
-1.44%
$ 268.92 million $ 9.72 million
Jun 21, 2024 $ 3.41
+0.55%
$ 272.86 million $ 14.87 million
Jun 20, 2024 $ 3.39
-2.79%
$ 271.36 million $ 16.4 million
Jun 19, 2024 $ 3.49
+2.12%
$ 278.99 million $ 20.79 million
Jun 18, 2024 $ 3.42
-8.53%
$ 273.39 million $ 47.14 million
Jun 17, 2024 $ 3.74
+0.39%
$ 298.53 million $ 65.64 million
Jun 16, 2024 $ 3.72
+1.20%
$ 297.38 million $ 16.55 million
Jun 15, 2024 $ 3.68
+1.59%
$ 293.86 million $ 15.93 million
Jun 14, 2024 $ 3.62
-2.70%
$ 289.26 million $ 26.26 million
Jun 13, 2024 $ 3.72
-6.76%
$ 297.28 million $ 27.16 million
Jun 12, 2024 $ 3.99
+2.03%
$ 318.81 million $ 24.86 million
Jun 11, 2024 $ 3.91
-5.67%
$ 312.48 million $ 21.66 million
Jun 10, 2024 $ 4.15
-1.53%
$ 331.27 million $ 15.24 million
Jun 9, 2024 $ 4.21
+0.37%
$ 336.4 million $ 18.63 million
Jun 8, 2024 $ 4.2
-7.48%
$ 335.26 million $ 29.2 million
Jun 7, 2024 $ 4.54
-3.09%
$ 362.1 million $ 52.48 million
Jun 6, 2024 $ 4.68
-1.17%
$ 373.66 million $ 14.18 million
Jun 5, 2024 $ 4.74
-0.05%
$ 378.09 million $ 15.83 million