Frax Historical Data

FRAX Page 8
Download
Date Close Price change Market cap Trading volume
Aug 28, 2025 $ 2.59
-0.78%
$ 231.53 million $ 6.85 million
Aug 27, 2025 $ 2.61
-1.10%
$ 233.29 million $ 5.45 million
Aug 26, 2025 $ 2.63
+3.06%
$ 235.04 million $ 5.78 million
Aug 25, 2025 $ 2.56
-8.49%
$ 227.96 million $ 7.15 million
Aug 24, 2025 $ 2.8
-1.94%
$ 247.63 million $ 6.31 million
Aug 23, 2025 $ 2.86
-2.52%
$ 252.82 million $ 4.54 million
Aug 22, 2025 $ 2.93
+7.83%
$ 259.56 million $ 9.86 million
Aug 21, 2025 $ 2.73
-2.00%
$ 240.3 million $ 5.88 million
Aug 20, 2025 $ 2.79
+4.44%
$ 246.21 million $ 9.88 million
Aug 19, 2025 $ 2.72
-0.88%
$ 236.21 million $ 8.83 million
Aug 18, 2025 $ 2.75
-1.20%
$ 243.07 million $ 8.81 million
Aug 17, 2025 $ 2.78
+0.32%
$ 246.06 million $ 5.61 million
Aug 16, 2025 $ 2.77
+0.92%
$ 245.26 million $ 4.11 million
Aug 15, 2025 $ 2.75
-1.13%
$ 243.02 million $ 8.02 million
Aug 14, 2025 $ 2.78
-14.06%
$ 245.84 million $ 15.16 million
Aug 13, 2025 $ 3.23
+0.56%
$ 286 million $ 12.99 million
Aug 12, 2025 $ 3.21
+6.51%
$ 284.37 million $ 11.61 million
Aug 11, 2025 $ 3.02
-2.84%
$ 266.99 million $ 13.62 million
Aug 10, 2025 $ 3.11
-1.97%
$ 274.78 million $ 10.23 million
Aug 9, 2025 $ 3.17
-0.47%
$ 280.35 million $ 17.4 million
Aug 8, 2025 $ 3.18
+9.28%
$ 281.64 million $ 22.07 million
Aug 7, 2025 $ 2.91
+13.57%
$ 257.72 million $ 25.14 million
Aug 6, 2025 $ 2.56
+0.01%
$ 226.91 million $ 9.38 million
Aug 5, 2025 $ 2.56
-12.66%
$ 226.9 million $ 14.41 million
Aug 4, 2025 $ 2.95
+1.88%
$ 259.78 million $ 9.62 million
Aug 3, 2025 $ 2.9
+3.27%
$ 256.44 million $ 7.01 million
Aug 2, 2025 $ 2.82
-2.40%
$ 248.86 million $ 7.68 million
Aug 1, 2025 $ 2.88
-3.12%
$ 256.07 million $ 12.53 million
Jul 31, 2025 $ 2.97
-5.20%
$ 262.96 million $ 19.35 million
Jul 30, 2025 $ 3.14
-0.24%
$ 277.38 million $ 12.03 million
Jul 29, 2025 $ 3.14
-3.41%
$ 278.05 million $ 14.64 million
Jul 28, 2025 $ 3.25
-8.46%
$ 287.86 million $ 23.21 million
Jul 27, 2025 $ 3.55
+0.45%
$ 314.46 million $ 38.72 million
Jul 26, 2025 $ 3.54
+10.17%
$ 313.04 million $ 16.92 million
Jul 25, 2025 $ 3.21
-0.31%
$ 284.15 million $ 14.83 million
Jul 24, 2025 $ 3.22
-12.63%
$ 285.03 million $ 22.69 million
Jul 23, 2025 $ 3.69
-1.98%
$ 326.22 million $ 21.41 million
Jul 22, 2025 $ 3.76
+6.55%
$ 332.82 million $ 20.52 million
Jul 21, 2025 $ 3.53
-2.59%
$ 312.36 million $ 29.93 million
Jul 20, 2025 $ 3.62
-3.97%
$ 320.66 million $ 39.58 million
Jul 19, 2025 $ 3.77
+6.48%
$ 336.16 million $ 80.53 million
Jul 18, 2025 $ 3.54
+8.59%
$ 315.71 million $ 46.68 million
Jul 17, 2025 $ 3.26
+18.68%
$ 290.73 million $ 68.96 million
Jul 16, 2025 $ 2.75
+11.49%
$ 244.98 million $ 17.62 million
Jul 15, 2025 $ 2.47
+6.99%
$ 219.75 million $ 15.51 million
Jul 14, 2025 $ 2.31
+0.90%
$ 205.4 million $ 29.24 million
Jul 13, 2025 $ 2.29
+4.53%
$ 203.56 million $ 4.77 million
Jul 12, 2025 $ 2.19
-0.75%
$ 198.88 million $ 4.76 million
Jul 11, 2025 $ 2.2
+0.19%
$ 200.38 million $ 10.12 million
Jul 10, 2025 $ 2.18
+4.80%
$ 198.69 million $ 7.72 million