Frax Historical Data

FRAX Page 13
Download
Date Close Price change Market cap Trading volume
Aug 29, 2024 $ 1.95
+0.99%
$ 156.68 million $ 10.65 million
Aug 28, 2024 $ 1.93
-4.44%
$ 155.14 million $ 13.76 million
Aug 27, 2024 $ 2.02
-3.12%
$ 162.24 million $ 11.64 million
Aug 26, 2024 $ 2.08
-4.50%
$ 167.59 million $ 10.79 million
Aug 25, 2024 $ 2.18
-4.80%
$ 175.49 million $ 11.9 million
Aug 24, 2024 $ 2.29
-1.27%
$ 186.88 million $ 15.5 million
Aug 23, 2024 $ 2.32
+2.62%
$ 189.3 million $ 11.72 million
Aug 22, 2024 $ 2.26
+1.13%
$ 184.46 million $ 21.68 million
Aug 21, 2024 $ 2.23
+16.29%
$ 182.41 million $ 23.03 million
Aug 20, 2024 $ 1.92
-3.68%
$ 156.85 million $ 10.26 million
Aug 19, 2024 $ 1.99
+0.66%
$ 162.85 million $ 9.71 million
Aug 18, 2024 $ 1.98
+4.16%
$ 161.78 million $ 12.02 million
Aug 17, 2024 $ 1.9
+4.37%
$ 155.31 million $ 9.82 million
Aug 16, 2024 $ 1.82
+3.44%
$ 148.8 million $ 15.31 million
Aug 15, 2024 $ 1.76
-2.19%
$ 143.84 million $ 13.13 million
Aug 14, 2024 $ 1.8
-3.40%
$ 147.07 million $ 12.45 million
Aug 13, 2024 $ 1.86
-3.16%
$ 152.24 million $ 12.15 million
Aug 12, 2024 $ 1.92
+5.78%
$ 157.21 million $ 17.32 million
Aug 11, 2024 $ 1.82
-5.21%
$ 148.62 million $ 11.4 million
Aug 10, 2024 $ 1.92
+0.34%
$ 156.54 million $ 9.9 million
Aug 9, 2024 $ 1.91
-0.16%
$ 156.01 million $ 14.43 million
Aug 8, 2024 $ 1.92
+10.79%
$ 156.25 million $ 16.25 million
Aug 7, 2024 $ 1.73
-4.21%
$ 141.02 million $ 22.6 million
Aug 6, 2024 $ 1.81
+7.56%
$ 147.29 million $ 25.79 million
Aug 5, 2024 $ 1.68
-16.48%
$ 136.85 million $ 65.8 million
Aug 4, 2024 $ 2.01
-1.59%
$ 163.85 million $ 35.03 million
Aug 3, 2024 $ 2.04
-12.44%
$ 166.53 million $ 53.84 million
Aug 2, 2024 $ 2.33
-4.16%
$ 189.01 million $ 36.22 million
Aug 1, 2024 $ 2.43
+9.88%
$ 197.22 million $ 26.51 million
Jul 31, 2024 $ 2.21
-3.50%
$ 179.41 million $ 19.51 million
Jul 30, 2024 $ 2.3
+0.83%
$ 185.88 million $ 14.06 million
Jul 29, 2024 $ 2.28
+0.18%
$ 184.34 million $ 12.77 million
Jul 28, 2024 $ 2.27
-0.37%
$ 184.01 million $ 14.38 million
Jul 27, 2024 $ 2.28
-0.58%
$ 184.44 million $ 7.02 million
Jul 26, 2024 $ 2.29
+6.53%
$ 185.5 million $ 8.52 million
Jul 25, 2024 $ 2.15
-3.70%
$ 174.13 million $ 16.46 million
Jul 24, 2024 $ 2.24
-3.13%
$ 180.72 million $ 13.44 million
Jul 23, 2024 $ 2.31
-5.47%
$ 186.6 million $ 19.61 million
Jul 22, 2024 $ 2.44
-4.92%
$ 197.22 million $ 29.47 million
Jul 21, 2024 $ 2.57
-1.00%
$ 207.43 million $ 17.51 million
Jul 20, 2024 $ 2.59
-0.26%
$ 209.22 million $ 15.38 million
Jul 19, 2024 $ 2.6
+3.35%
$ 209.72 million $ 16.9 million
Jul 18, 2024 $ 2.52
-1.41%
$ 202.92 million $ 17.97 million
Jul 17, 2024 $ 2.55
+3.94%
$ 205.58 million $ 27.84 million
Jul 16, 2024 $ 2.46
-5.27%
$ 197.79 million $ 24.24 million
Jul 15, 2024 $ 2.59
+10.64%
$ 208.7 million $ 24.3 million
Jul 14, 2024 $ 2.34
-0.44%
$ 188.28 million $ 14.99 million
Jul 13, 2024 $ 2.35
-1.09%
$ 189.1 million $ 9.03 million
Jul 12, 2024 $ 2.38
+0.03%
$ 191.11 million $ 11.83 million
Jul 11, 2024 $ 2.38
-0.88%
$ 191.06 million $ 16.51 million