Frax Historical Data

FRAX Page 28
Download
Date Close Price change Market cap Trading volume
Dec 1, 2022 $ 4.87
-0.93%
$ 854.86 million $ 3.77 million
Nov 30, 2022 $ 4.91
+6.40%
$ 862.72 million $ 7.29 million
Nov 29, 2022 $ 4.62
-1.16%
$ 810.72 million $ 8.61 million
Nov 28, 2022 $ 4.67
+1.42%
$ 820.15 million $ 9.42 million
Nov 27, 2022 $ 4.6
-0.52%
$ 808.61 million $ 2.58 million
Nov 26, 2022 $ 4.63
+0.81%
$ 811.92 million $ 4.08 million
Nov 25, 2022 $ 4.59
+1.15%
$ 805.48 million $ 3.18 million
Nov 24, 2022 $ 4.54
+2.01%
$ 796.3 million $ 4.77 million
Nov 23, 2022 $ 4.45
+3.65%
$ 780.53 million $ 19.02 million
Nov 22, 2022 $ 4.29
-0.71%
$ 736.07 million $ 4.76 million
Nov 21, 2022 $ 4.32
-3.94%
$ 741.31 million $ 5.06 million
Nov 20, 2022 $ 4.5
-0.52%
$ 771.9 million $ 2.59 million
Nov 19, 2022 $ 4.53
+2.35%
$ 775.95 million $ 1.9 million
Nov 18, 2022 $ 4.42
-0.03%
$ 758.23 million $ 2.55 million
Nov 17, 2022 $ 4.42
-3.81%
$ 758.31 million $ 9.73 million
Nov 16, 2022 $ 4.6
-2.10%
$ 788.22 million $ 2.67 million
Nov 15, 2022 $ 4.7
-0.61%
$ 805.05 million $ 2.97 million
Nov 14, 2022 $ 4.73
+2.02%
$ 810 million $ 6.79 million
Nov 13, 2022 $ 4.63
+4.82%
$ 793.19 million $ 9.24 million
Nov 12, 2022 $ 4.42
-9.78%
$ 756.42 million $ 5.7 million
Nov 11, 2022 $ 4.9
-8.98%
$ 838.93 million $ 7.52 million
Nov 10, 2022 $ 5.39
+3.18%
$ 921.66 million $ 12.78 million
Nov 9, 2022 $ 5.22
-5.77%
$ 893.03 million $ 27.8 million
Nov 8, 2022 $ 5.54
-17.32%
$ 947.51 million $ 20.45 million
Nov 7, 2022 $ 6.7
-3.24%
$ 1.15 billion $ 5.4 million
Nov 6, 2022 $ 6.92
-1.18%
$ 1.18 billion $ 9.45 million
Nov 5, 2022 $ 7.01
+1.47%
$ 1.2 billion $ 7.09 million
Nov 4, 2022 $ 6.9
+5.79%
$ 1.18 billion $ 12.81 million
Nov 3, 2022 $ 6.53
+2.86%
$ 1.12 billion $ 9.84 million
Nov 2, 2022 $ 6.34
-3.54%
$ 1.09 billion $ 7.71 million
Nov 1, 2022 $ 6.58
-4.07%
$ 572,549 $ 6.7 million
Oct 31, 2022 $ 6.86
+3.26%
$ 596,795 $ 18.28 million
Oct 30, 2022 $ 6.64
-4.53%
$ 577,925 $ 12.79 million
Oct 29, 2022 $ 6.95
+9.15%
$ 605,305 $ 33.35 million
Oct 28, 2022 $ 6.37
+4.80%
$ 554,555 $ 13.8 million
Oct 27, 2022 $ 6.08
-0.50%
$ 529,212 $ 7.14 million
Oct 26, 2022 $ 6.11
+1.95%
$ 611.04 million $ 7.83 million
Oct 25, 2022 $ 5.99
+1.73%
$ 599.35 million $ 11.43 million
Oct 24, 2022 $ 5.89
-3.89%
$ 417.62 million $ 5.86 million
Oct 23, 2022 $ 6.13
+1.98%
$ 830,888 $ 6.15 million
Oct 22, 2022 $ 6.01
-2.88%
$ 601.19 million $ 4.69 million
Oct 21, 2022 $ 6.19
+0.90%
$ 619.09 million $ 12.95 million
Oct 20, 2022 $ 6.14
+0.62%
$ 831,366 $ 6.87 million
Oct 19, 2022 $ 6.1
-8.98%
$ 498,447 $ 24.44 million
Oct 18, 2022 $ 6.7
+9.46%
$ 1.02 million $ 27.65 million
Oct 17, 2022 $ 6.12
+1.58%
$ 526,945 $ 8.97 million
Oct 16, 2022 $ 6.02
+0.32%
$ 602.5 million $ 26.39 million
Oct 15, 2022 $ 6.01
+14.26%
$ 424.33 million $ 48.46 million
Oct 14, 2022 $ 5.26
+7.21%
$ 371.4 million $ 6.16 million
Oct 13, 2022 $ 4.9
+1.82%
$ 490.33 million $ 9.17 million