Frax Historical Data

FRAX Page 11
Download
Date Close Price change Market cap Trading volume
Dec 7, 2024 $ 4.52
-2.99%
$ 383.31 million $ 28.78 million
Dec 6, 2024 $ 4.66
+2.56%
$ 395.09 million $ 48.54 million
Dec 5, 2024 $ 4.55
-4.28%
$ 386.88 million $ 62.78 million
Dec 4, 2024 $ 4.75
+20.15%
$ 402.46 million $ 88.49 million
Dec 3, 2024 $ 3.95
+12.50%
$ 334.91 million $ 46.5 million
Dec 2, 2024 $ 3.51
-5.43%
$ 297.7 million $ 55.54 million
Dec 1, 2024 $ 3.71
+11.12%
$ 314.76 million $ 34.77 million
Nov 30, 2024 $ 3.34
+8.27%
$ 283.18 million $ 18.69 million
Nov 29, 2024 $ 3.09
-1.90%
$ 261.56 million $ 13.17 million
Nov 28, 2024 $ 3.15
-3.06%
$ 266.62 million $ 16.84 million
Nov 27, 2024 $ 3.25
+6.29%
$ 275.03 million $ 22.23 million
Nov 26, 2024 $ 3.05
+1.53%
$ 258.75 million $ 26.71 million
Nov 25, 2024 $ 3.01
+4.31%
$ 255.03 million $ 34.06 million
Nov 24, 2024 $ 2.88
+9.71%
$ 244.41 million $ 27.71 million
Nov 23, 2024 $ 2.63
+5.86%
$ 222.77 million $ 22.37 million
Nov 22, 2024 $ 2.48
+3.14%
$ 210.39 million $ 14.86 million
Nov 21, 2024 $ 2.41
+5.51%
$ 203.99 million $ 17.34 million
Nov 20, 2024 $ 2.28
-4.43%
$ 193.34 million $ 14.58 million
Nov 19, 2024 $ 2.39
-5.17%
$ 202.32 million $ 15.98 million
Nov 18, 2024 $ 2.52
+12.86%
$ 213.55 million $ 21.4 million
Nov 17, 2024 $ 2.23
-2.94%
$ 189.16 million $ 13.68 million
Nov 16, 2024 $ 2.3
+3.63%
$ 193.37 million $ 12.99 million
Nov 15, 2024 $ 2.22
+4.27%
$ 186.59 million $ 14.99 million
Nov 14, 2024 $ 2.13
+1.86%
$ 178.93 million $ 18.52 million
Nov 13, 2024 $ 2.09
-4.00%
$ 175.66 million $ 21.74 million
Nov 12, 2024 $ 2.18
-6.50%
$ 183 million $ 26.81 million
Nov 11, 2024 $ 2.33
+4.77%
$ 195.66 million $ 22.31 million
Nov 10, 2024 $ 2.22
+2.19%
$ 186.66 million $ 21.44 million
Nov 9, 2024 $ 2.17
+2.70%
$ 182.65 million $ 16.64 million
Nov 8, 2024 $ 2.11
+3.10%
$ 177.78 million $ 23.07 million
Nov 7, 2024 $ 2.05
+7.20%
$ 172.43 million $ 13.57 million
Nov 6, 2024 $ 1.91
+14.91%
$ 160.8 million $ 17.34 million
Nov 5, 2024 $ 1.66
+1.75%
$ 139.93 million $ 9.75 million
Nov 4, 2024 $ 1.64
-2.32%
$ 137.55 million $ 9.26 million
Nov 3, 2024 $ 1.67
-5.76%
$ 140.81 million $ 7.23 million
Nov 2, 2024 $ 1.78
-2.22%
$ 146.68 million $ 8.79 million
Nov 1, 2024 $ 1.82
-2.42%
$ 150 million $ 10.95 million
Oct 31, 2024 $ 1.86
-3.92%
$ 153.72 million $ 8.54 million
Oct 30, 2024 $ 1.94
-2.16%
$ 160 million $ 9.7 million
Oct 29, 2024 $ 1.98
+4.43%
$ 163.53 million $ 9.78 million
Oct 28, 2024 $ 1.9
-0.16%
$ 156.65 million $ 9.22 million
Oct 27, 2024 $ 1.9
+1.99%
$ 156.88 million $ 6.27 million
Oct 26, 2024 $ 1.86
-0.43%
$ 153.83 million $ 8.51 million
Oct 25, 2024 $ 1.87
-6.64%
$ 154.53 million $ 14.37 million
Oct 24, 2024 $ 2.01
-0.24%
$ 165.52 million $ 9.6 million
Oct 23, 2024 $ 2.01
-2.67%
$ 165.92 million $ 9.3 million
Oct 22, 2024 $ 2.07
-4.12%
$ 170.42 million $ 9.56 million
Oct 21, 2024 $ 2.15
+1.16%
$ 177.74 million $ 25.42 million
Oct 20, 2024 $ 2.13
+8.05%
$ 175.7 million $ 10.87 million
Oct 19, 2024 $ 1.97
+0.19%
$ 162.61 million $ 6.44 million