Frax Historical Data

FRAX Page 12
Download
Date Close Price change Market cap Trading volume
Oct 18, 2024 $ 1.97
+1.70%
$ 162.31 million $ 8.92 million
Oct 17, 2024 $ 1.93
-3.15%
$ 159.59 million $ 9.14 million
Oct 16, 2024 $ 2
-5.92%
$ 164.79 million $ 10 million
Oct 15, 2024 $ 2.12
-2.16%
$ 175.17 million $ 12.66 million
Oct 14, 2024 $ 2.17
+3.15%
$ 179 million $ 9.48 million
Oct 13, 2024 $ 2.1
-1.51%
$ 173.56 million $ 6.7 million
Oct 12, 2024 $ 2.13
+4.29%
$ 176.18 million $ 8.55 million
Oct 11, 2024 $ 2.05
+4.42%
$ 168.92 million $ 8.94 million
Oct 10, 2024 $ 1.96
-0.39%
$ 161.75 million $ 9.19 million
Oct 9, 2024 $ 1.97
-2.35%
$ 162.37 million $ 8.07 million
Oct 8, 2024 $ 2.01
-2.11%
$ 166.28 million $ 9.42 million
Oct 7, 2024 $ 2.06
+1.55%
$ 169.87 million $ 10.67 million
Oct 6, 2024 $ 2.03
+2.71%
$ 167.27 million $ 6.2 million
Oct 5, 2024 $ 1.97
-1.22%
$ 162.83 million $ 6.83 million
Oct 4, 2024 $ 2
+4.18%
$ 164.88 million $ 8.65 million
Oct 3, 2024 $ 1.92
-3.27%
$ 158.28 million $ 10.8 million
Oct 2, 2024 $ 1.98
-4.21%
$ 163.61 million $ 12.8 million
Oct 1, 2024 $ 2.07
-4.75%
$ 170.81 million $ 17.96 million
Sep 30, 2024 $ 2.17
-4.12%
$ 179.35 million $ 14.41 million
Sep 29, 2024 $ 2.27
-3.55%
$ 187 million $ 10.25 million
Sep 28, 2024 $ 2.35
+4.36%
$ 191.35 million $ 21.86 million
Sep 27, 2024 $ 2.25
+8.84%
$ 183.35 million $ 14.7 million
Sep 26, 2024 $ 2.07
+5.91%
$ 168.44 million $ 10.35 million
Sep 25, 2024 $ 1.95
-3.90%
$ 159.05 million $ 9.36 million
Sep 24, 2024 $ 2.03
+3.40%
$ 165.52 million $ 9.51 million
Sep 23, 2024 $ 1.97
+1.62%
$ 160.1 million $ 9.03 million
Sep 22, 2024 $ 1.93
-4.14%
$ 157.53 million $ 7.04 million
Sep 21, 2024 $ 2.02
+2.33%
$ 162.58 million $ 6.35 million
Sep 20, 2024 $ 1.97
-0.40%
$ 158.87 million $ 10.01 million
Sep 19, 2024 $ 1.98
+6.84%
$ 159.51 million $ 9.71 million
Sep 18, 2024 $ 1.85
+1.64%
$ 149.3 million $ 10.07 million
Sep 17, 2024 $ 1.82
+2.24%
$ 146.89 million $ 8.34 million
Sep 16, 2024 $ 1.78
-2.60%
$ 143.67 million $ 7.32 million
Sep 15, 2024 $ 1.83
-3.09%
$ 147.5 million $ 6.33 million
Sep 14, 2024 $ 1.89
-2.42%
$ 152.21 million $ 6 million
Sep 13, 2024 $ 1.94
-0.86%
$ 155.99 million $ 7.45 million
Sep 12, 2024 $ 1.95
+3.44%
$ 157.35 million $ 7.14 million
Sep 11, 2024 $ 1.89
-1.46%
$ 152.12 million $ 8.88 million
Sep 10, 2024 $ 1.92
+2.63%
$ 154.39 million $ 7.82 million
Sep 9, 2024 $ 1.87
+2.09%
$ 150.45 million $ 8.32 million
Sep 8, 2024 $ 1.83
+5.45%
$ 147.38 million $ 9.26 million
Sep 7, 2024 $ 1.73
+1.83%
$ 139.77 million $ 8.19 million
Sep 6, 2024 $ 1.7
-3.76%
$ 137.26 million $ 12.64 million
Sep 5, 2024 $ 1.77
-2.89%
$ 142.63 million $ 9.89 million
Sep 4, 2024 $ 1.82
+2.80%
$ 146.87 million $ 11.75 million
Sep 3, 2024 $ 1.77
-8.28%
$ 142.89 million $ 9.35 million
Sep 2, 2024 $ 1.93
+8.38%
$ 155.78 million $ 9.69 million
Sep 1, 2024 $ 1.78
-4.84%
$ 143.76 million $ 9.29 million
Aug 31, 2024 $ 1.87
-1.85%
$ 150.97 million $ 6.53 million
Aug 30, 2024 $ 1.91
-1.84%
$ 153.81 million $ 10.47 million