Frax Historical Data

FRAX Page 18
Download
Date Close Price change Market cap Trading volume
Apr 15, 2024 $ 4.92
-4.36%
$ 387.64 million $ 33.56 million
Apr 14, 2024 $ 5.14
+12.19%
$ 405.32 million $ 41.07 million
Apr 13, 2024 $ 4.58
-15.26%
$ 361.25 million $ 72.41 million
Apr 12, 2024 $ 5.41
-18.98%
$ 426.24 million $ 53.04 million
Apr 11, 2024 $ 6.67
-0.73%
$ 1.2 billion $ 30.85 million
Apr 10, 2024 $ 6.72
-0.99%
$ 1.21 billion $ 21.87 million
Apr 9, 2024 $ 6.79
-5.25%
$ 1.22 billion $ 35.73 million
Apr 8, 2024 $ 7.16
+2.04%
$ 1.29 billion $ 24.1 million
Apr 7, 2024 $ 7.02
+2.52%
$ 1.26 billion $ 17.61 million
Apr 6, 2024 $ 6.85
-0.04%
$ 1.23 billion $ 15 million
Apr 5, 2024 $ 6.85
-1.09%
$ 1.23 billion $ 28.22 million
Apr 4, 2024 $ 6.93
+3.54%
$ 1.25 billion $ 31.14 million
Apr 3, 2024 $ 6.69
+0.44%
$ 1.21 billion $ 40.61 million
Apr 2, 2024 $ 6.66
-7.96%
$ 1.2 billion $ 39.27 million
Apr 1, 2024 $ 7.24
-5.00%
$ 1.3 billion $ 33.8 million
Mar 31, 2024 $ 7.62
+1.48%
$ 1.37 billion $ 15.79 million
Mar 30, 2024 $ 7.51
-2.38%
$ 1.35 billion $ 18.36 million
Mar 29, 2024 $ 7.69
+0.02%
$ 1.39 billion $ 33.45 million
Mar 28, 2024 $ 7.69
-0.58%
$ 1.38 billion $ 34.57 million
Mar 27, 2024 $ 7.73
-2.82%
$ 1.39 billion $ 44.48 million
Mar 26, 2024 $ 7.96
+4.45%
$ 1.43 billion $ 46.63 million
Mar 25, 2024 $ 7.62
+1.71%
$ 1.37 billion $ 25.72 million
Mar 24, 2024 $ 7.49
+3.68%
$ 1.35 billion $ 25.26 million
Mar 23, 2024 $ 7.22
+1.69%
$ 1.3 billion $ 24.26 million
Mar 22, 2024 $ 7.1
-4.56%
$ 1.28 billion $ 32.03 million
Mar 21, 2024 $ 7.44
+1.37%
$ 1.34 billion $ 63.34 million
Mar 20, 2024 $ 7.34
+7.99%
$ 1.32 billion $ 47.82 million
Mar 19, 2024 $ 6.8
-11.84%
$ 1.22 billion $ 74.28 million
Mar 18, 2024 $ 7.71
-4.08%
$ 1.39 billion $ 34.43 million
Mar 17, 2024 $ 8.04
+4.92%
$ 1.45 billion $ 37.04 million
Mar 16, 2024 $ 7.66
-8.44%
$ 1.38 billion $ 47.83 million
Mar 15, 2024 $ 8.37
-7.89%
$ 1.51 billion $ 74.44 million
Mar 14, 2024 $ 9.09
-5.04%
$ 1.64 billion $ 71.56 million
Mar 13, 2024 $ 9.57
+5.12%
$ 1.72 billion $ 102.85 million
Mar 12, 2024 $ 9.1
+1.57%
$ 1.64 billion $ 86.27 million
Mar 11, 2024 $ 8.96
-0.01%
$ 1.61 billion $ 77.24 million
Mar 10, 2024 $ 8.96
-2.24%
$ 1.61 billion $ 40.1 million
Mar 9, 2024 $ 9.17
+5.61%
$ 1.65 billion $ 121.67 million
Mar 8, 2024 $ 8.68
+2.48%
$ 1.56 billion $ 75.1 million
Mar 7, 2024 $ 8.47
+4.73%
$ 1.52 billion $ 68.5 million
Mar 6, 2024 $ 8.09
+2.58%
$ 1.46 billion $ 64.58 million
Mar 5, 2024 $ 7.89
-11.87%
$ 1.42 billion $ 107.71 million
Mar 4, 2024 $ 8.95
+0.66%
$ 1.61 billion $ 52.43 million
Mar 3, 2024 $ 8.89
-1.97%
$ 1.6 billion $ 39.06 million
Mar 2, 2024 $ 9.07
-1.79%
$ 1.63 billion $ 35.4 million
Mar 1, 2024 $ 9.23
+2.93%
$ 1.66 billion $ 34.85 million
Feb 29, 2024 $ 8.97
+0.17%
$ 1.61 billion $ 53.1 million
Feb 28, 2024 $ 8.95
-5.57%
$ 1.61 billion $ 68.31 million
Feb 27, 2024 $ 9.48
+4.16%
$ 1.71 billion $ 50.04 million
Feb 26, 2024 $ 9.11
+7.29%
$ 1.64 billion $ 131.44 million