Frax Historical Data

FRAX Page 6
Download
Date Close Price change Market cap Trading volume
Dec 5, 2025 $ 0.793
-2.74%
$ 69.86 million $ 3.3 million
Dec 4, 2025 $ 0.815
-3.78%
$ 71.81 million $ 2.83 million
Dec 3, 2025 $ 0.847
+2.68%
$ 74.66 million $ 3.29 million
Dec 2, 2025 $ 0.825
+5.46%
$ 72.69 million $ 3.99 million
Dec 1, 2025 $ 0.783
-5.61%
$ 68.93 million $ 5.35 million
Nov 30, 2025 $ 0.841
+0.79%
$ 73.01 million $ 2.41 million
Nov 29, 2025 $ 0.835
-1.55%
$ 73.49 million $ 2.78 million
Nov 28, 2025 $ 0.85
-2.37%
$ 74.69 million $ 3.13 million
Nov 27, 2025 $ 0.866
+0.14%
$ 76.6 million $ 3.57 million
Nov 26, 2025 $ 0.866
-1.43%
$ 76.15 million $ 5.66 million
Nov 25, 2025 $ 0.879
+0.30%
$ 77.38 million $ 3.39 million
Nov 24, 2025 $ 0.878
+3.29%
$ 77.17 million $ 4.3 million
Nov 23, 2025 $ 0.856
+2.18%
$ 76.31 million $ 5.84 million
Nov 22, 2025 $ 0.845
+5.54%
$ 75.18 million $ 5.95 million
Nov 21, 2025 $ 0.798
-9.41%
$ 71.87 million $ 9.05 million
Nov 20, 2025 $ 0.895
-2.04%
$ 79.08 million $ 7.07 million
Nov 19, 2025 $ 0.913
-2.30%
$ 81.93 million $ 3.75 million
Nov 18, 2025 $ 0.932
+1.39%
$ 83.87 million $ 3.67 million
Nov 17, 2025 $ 0.919
-3.50%
$ 82.48 million $ 4.43 million
Nov 16, 2025 $ 0.95
-3.62%
$ 85.47 million $ 4.28 million
Nov 15, 2025 $ 0.981
-3.84%
$ 88.51 million $ 5.81 million
Nov 14, 2025 $ 1.03
-4.73%
$ 91.6 million $ 6.2 million
Nov 13, 2025 $ 1.07
+0.15%
$ 96.98 million $ 8.46 million
Nov 12, 2025 $ 1.07
-5.04%
$ 96.05 million $ 5.29 million
Nov 11, 2025 $ 1.13
-5.13%
$ 101.13 million $ 8.17 million
Nov 10, 2025 $ 1.19
-4.34%
$ 106.6 million $ 7.78 million
Nov 9, 2025 $ 1.24
+0.73%
$ 111.19 million $ 6.31 million
Nov 8, 2025 $ 1.23
+2.36%
$ 110.38 million $ 10.4 million
Nov 7, 2025 $ 1.2
+4.57%
$ 107.83 million $ 11.81 million
Nov 6, 2025 $ 1.15
-4.59%
$ 103.12 million $ 6.71 million
Nov 5, 2025 $ 1.21
-2.35%
$ 108.08 million $ 6.03 million
Nov 4, 2025 $ 1.24
-1.04%
$ 110.68 million $ 13.56 million
Nov 3, 2025 $ 1.25
-7.83%
$ 111.84 million $ 14.73 million
Nov 2, 2025 $ 1.36
+5.65%
$ 122.72 million $ 6.8 million
Nov 1, 2025 $ 1.28
+0.07%
$ 116.15 million $ 3.5 million
Oct 31, 2025 $ 1.28
+0.41%
$ 116.08 million $ 5.27 million
Oct 30, 2025 $ 1.26
-11.27%
$ 115.12 million $ 9.25 million
Oct 29, 2025 $ 1.42
+2.61%
$ 128.19 million $ 8.21 million
Oct 28, 2025 $ 1.38
-4.79%
$ 125.02 million $ 4.62 million
Oct 27, 2025 $ 1.45
-0.90%
$ 131.23 million $ 4.43 million
Oct 26, 2025 $ 1.46
+2.83%
$ 132.5 million $ 4.45 million
Oct 25, 2025 $ 1.42
+1.94%
$ 128.81 million $ 3.51 million
Oct 24, 2025 $ 1.4
-0.28%
$ 126.35 million $ 4.12 million
Oct 23, 2025 $ 1.4
+1.88%
$ 127.16 million $ 4.75 million
Oct 22, 2025 $ 1.34
-2.49%
$ 124.09 million $ 6.95 million
Oct 21, 2025 $ 1.38
-0.69%
$ 124.57 million $ 5.55 million
Oct 20, 2025 $ 1.39
+0.52%
$ 125.47 million $ 6.44 million
Oct 19, 2025 $ 1.4
+5.24%
$ 125 million $ 5.24 million
Oct 18, 2025 $ 1.33
-0.57%
$ 120.38 million $ 4.85 million
Oct 17, 2025 $ 1.34
-3.87%
$ 121.09 million $ 10.22 million