Frax Historical Data

FRAX Page 27
Download
Date Close Price change Market cap Trading volume
Jan 20, 2023 $ 10.84
+7.64%
$ 1.91 billion $ 139.97 million
Jan 19, 2023 $ 10.07
+16.78%
$ 1.78 billion $ 102.4 million
Jan 18, 2023 $ 8.62
-4.09%
$ 1.52 billion $ 81.71 million
Jan 17, 2023 $ 8.99
-0.92%
$ 1.59 billion $ 84.46 million
Jan 16, 2023 $ 9.07
+7.38%
$ 1.6 billion $ 136.61 million
Jan 15, 2023 $ 8.45
+22.76%
$ 1.49 billion $ 89.73 million
Jan 14, 2023 $ 6.88
+2.06%
$ 1.22 billion $ 33.54 million
Jan 13, 2023 $ 6.74
+4.32%
$ 1.19 billion $ 29.74 million
Jan 12, 2023 $ 6.46
+16.53%
$ 1.14 billion $ 29.89 million
Jan 11, 2023 $ 5.55
+2.32%
$ 979.84 million $ 5.33 million
Jan 10, 2023 $ 5.42
-1.28%
$ 957.61 million $ 4.75 million
Jan 9, 2023 $ 5.49
-3.58%
$ 970.03 million $ 10.82 million
Jan 8, 2023 $ 5.7
+11.72%
$ 1.01 billion $ 12.19 million
Jan 7, 2023 $ 5.1
-0.99%
$ 900.03 million $ 4.3 million
Jan 6, 2023 $ 5.15
+3.11%
$ 908.97 million $ 5.83 million
Jan 5, 2023 $ 4.99
-0.77%
$ 881.48 million $ 3.56 million
Jan 4, 2023 $ 5.03
+3.32%
$ 888.29 million $ 9.05 million
Jan 3, 2023 $ 4.87
+4.90%
$ 859.83 million $ 6.79 million
Jan 2, 2023 $ 4.64
+4.87%
$ 819.6 million $ 6.38 million
Jan 1, 2023 $ 4.43
+7.18%
$ 781.54 million $ 8.82 million
Dec 31, 2022 $ 4.13
-1.76%
$ 729.39 million $ 3.39 million
Dec 30, 2022 $ 4.21
-3.06%
$ 742.34 million $ 3.57 million
Dec 29, 2022 $ 4.34
+0.73%
$ 765.81 million $ 4.36 million
Dec 28, 2022 $ 4.31
-4.95%
$ 760.28 million $ 3.7 million
Dec 27, 2022 $ 4.53
-4.15%
$ 799.86 million $ 4.26 million
Dec 26, 2022 $ 4.73
-0.79%
$ 834.47 million $ 4.41 million
Dec 25, 2022 $ 4.77
+0.49%
$ 841.09 million $ 7.62 million
Dec 24, 2022 $ 4.74
+0.35%
$ 836.22 million $ 4.65 million
Dec 23, 2022 $ 4.73
+1.93%
$ 832.55 million $ 6.7 million
Dec 22, 2022 $ 4.64
-6.31%
$ 816.73 million $ 8.5 million
Dec 21, 2022 $ 4.95
-1.58%
$ 871.66 million $ 6 million
Dec 20, 2022 $ 5.03
+0.31%
$ 885.8 million $ 8.56 million
Dec 19, 2022 $ 5.02
-4.94%
$ 883 million $ 4.63 million
Dec 18, 2022 $ 5.28
+3.04%
$ 928.82 million $ 3.74 million
Dec 17, 2022 $ 5.12
-0.98%
$ 901.43 million $ 5.68 million
Dec 16, 2022 $ 5.17
-5.73%
$ 910.29 million $ 10.13 million
Dec 15, 2022 $ 5.49
-3.76%
$ 965.51 million $ 9.27 million
Dec 14, 2022 $ 5.7
+0.88%
$ 1 billion $ 9.48 million
Dec 13, 2022 $ 5.65
-0.16%
$ 994.14 million $ 14.88 million
Dec 12, 2022 $ 5.66
-3.18%
$ 995.61 million $ 9.4 million
Dec 11, 2022 $ 5.84
-3.43%
$ 1.03 billion $ 8.54 million
Dec 10, 2022 $ 6.05
-1.12%
$ 1.06 billion $ 9.14 million
Dec 9, 2022 $ 6.12
+1.69%
$ 1.08 billion $ 9.63 million
Dec 8, 2022 $ 6.02
+4.82%
$ 1.06 billion $ 25.69 million
Dec 7, 2022 $ 5.74
+7.60%
$ 1.01 billion $ 45.61 million
Dec 6, 2022 $ 5.34
+1.27%
$ 937.79 million $ 11.96 million
Dec 5, 2022 $ 5.27
+6.71%
$ 926.07 million $ 16.42 million
Dec 4, 2022 $ 4.94
+2.60%
$ 867.74 million $ 3.45 million
Dec 3, 2022 $ 4.81
-1.08%
$ 845.7 million $ 2.16 million
Dec 2, 2022 $ 4.87
-0.01%
$ 854.9 million $ 3.32 million