Frax Historical Data

FRAX Page 15
Download
Date Close Price change Market cap Trading volume
May 21, 2024 $ 4.68
+0.77%
$ 370.88 million $ 28.5 million
May 20, 2024 $ 4.64
+11.44%
$ 367.65 million $ 15.95 million
May 19, 2024 $ 4.16
-4.34%
$ 329.91 million $ 9 million
May 18, 2024 $ 4.35
+0.77%
$ 344.88 million $ 12.97 million
May 17, 2024 $ 4.32
+3.80%
$ 342.25 million $ 13.93 million
May 16, 2024 $ 4.16
-2.20%
$ 329.72 million $ 13.17 million
May 15, 2024 $ 4.25
+6.28%
$ 336.8 million $ 15.43 million
May 14, 2024 $ 4
-3.44%
$ 316.89 million $ 15.39 million
May 13, 2024 $ 4.14
+0.91%
$ 328.16 million $ 17.51 million
May 12, 2024 $ 4.11
-2.60%
$ 325.19 million $ 11.75 million
May 11, 2024 $ 4.22
-1.98%
$ 333.87 million $ 13.49 million
May 10, 2024 $ 4.3
-3.77%
$ 340.62 million $ 16.14 million
May 9, 2024 $ 4.47
+4.27%
$ 353.93 million $ 26.03 million
May 8, 2024 $ 4.29
+3.41%
$ 339.42 million $ 17.83 million
May 7, 2024 $ 4.15
-3.04%
$ 328.24 million $ 14.33 million
May 6, 2024 $ 4.28
-3.69%
$ 338.52 million $ 17.11 million
May 5, 2024 $ 4.44
+2.35%
$ 351.38 million $ 13.97 million
May 4, 2024 $ 4.34
-1.38%
$ 343.31 million $ 12.44 million
May 3, 2024 $ 4.4
+6.73%
$ 348.09 million $ 17.28 million
May 2, 2024 $ 4.12
-2.93%
$ 326 million $ 16.19 million
May 1, 2024 $ 4.24
+1.21%
$ 336.08 million $ 18.76 million
Apr 30, 2024 $ 4.19
-5.16%
$ 331.09 million $ 22.45 million
Apr 29, 2024 $ 4.42
-0.54%
$ 349.1 million $ 14.58 million
Apr 28, 2024 $ 4.44
-2.61%
$ 351 million $ 11.23 million
Apr 27, 2024 $ 4.56
+2.63%
$ 360.41 million $ 18.38 million
Apr 26, 2024 $ 4.44
-1.60%
$ 351.15 million $ 18.2 million
Apr 25, 2024 $ 4.51
-1.12%
$ 356.86 million $ 20.63 million
Apr 24, 2024 $ 4.57
-5.36%
$ 360.9 million $ 22.71 million
Apr 23, 2024 $ 4.82
-4.70%
$ 381.31 million $ 18.55 million
Apr 22, 2024 $ 5.06
+1.09%
$ 400.07 million $ 19.69 million
Apr 21, 2024 $ 5.01
-4.51%
$ 395.19 million $ 13.78 million
Apr 20, 2024 $ 5.24
+5.55%
$ 413.86 million $ 18.47 million
Apr 19, 2024 $ 4.97
-0.31%
$ 392.1 million $ 25.98 million
Apr 18, 2024 $ 4.98
+4.17%
$ 392.88 million $ 24.64 million
Apr 17, 2024 $ 4.78
-3.33%
$ 377.14 million $ 23.92 million
Apr 16, 2024 $ 4.95
+0.64%
$ 390.13 million $ 32 million
Apr 15, 2024 $ 4.92
-4.36%
$ 387.64 million $ 33.56 million
Apr 14, 2024 $ 5.14
+12.19%
$ 405.32 million $ 41.07 million
Apr 13, 2024 $ 4.58
-15.26%
$ 361.25 million $ 72.41 million
Apr 12, 2024 $ 5.41
-18.98%
$ 426.24 million $ 53.04 million
Apr 11, 2024 $ 6.67
-0.73%
$ 1.2 billion $ 30.85 million
Apr 10, 2024 $ 6.72
-0.99%
$ 1.21 billion $ 21.87 million
Apr 9, 2024 $ 6.79
-5.25%
$ 1.22 billion $ 35.73 million
Apr 8, 2024 $ 7.16
+2.04%
$ 1.29 billion $ 24.1 million
Apr 7, 2024 $ 7.02
+2.52%
$ 1.26 billion $ 17.61 million
Apr 6, 2024 $ 6.85
-0.04%
$ 1.23 billion $ 15 million
Apr 5, 2024 $ 6.85
-1.09%
$ 1.23 billion $ 28.22 million
Apr 4, 2024 $ 6.93
+3.54%
$ 1.25 billion $ 31.14 million
Apr 3, 2024 $ 6.69
+0.44%
$ 1.21 billion $ 40.61 million
Apr 2, 2024 $ 6.66
-7.96%
$ 1.2 billion $ 39.27 million