Frax Historical Data

FRAX Page 26
Download
Date Close Price change Market cap Trading volume
Nov 18, 2022 $ 4.42
-0.03%
$ 758.23 million $ 2.55 million
Nov 17, 2022 $ 4.42
-3.81%
$ 758.31 million $ 9.73 million
Nov 16, 2022 $ 4.6
-2.10%
$ 788.22 million $ 2.67 million
Nov 15, 2022 $ 4.7
-0.61%
$ 805.05 million $ 2.97 million
Nov 14, 2022 $ 4.73
+2.02%
$ 810 million $ 6.79 million
Nov 13, 2022 $ 4.63
+4.82%
$ 793.19 million $ 9.24 million
Nov 12, 2022 $ 4.42
-9.78%
$ 756.42 million $ 5.7 million
Nov 11, 2022 $ 4.9
-8.98%
$ 838.93 million $ 7.52 million
Nov 10, 2022 $ 5.39
+3.18%
$ 921.66 million $ 12.78 million
Nov 9, 2022 $ 5.22
-5.77%
$ 893.03 million $ 27.8 million
Nov 8, 2022 $ 5.54
-17.32%
$ 947.51 million $ 20.45 million
Nov 7, 2022 $ 6.7
-3.24%
$ 1.15 billion $ 5.4 million
Nov 6, 2022 $ 6.92
-1.18%
$ 1.18 billion $ 9.45 million
Nov 5, 2022 $ 7.01
+1.47%
$ 1.2 billion $ 7.09 million
Nov 4, 2022 $ 6.9
+5.79%
$ 1.18 billion $ 12.81 million
Nov 3, 2022 $ 6.53
+2.86%
$ 1.12 billion $ 9.84 million
Nov 2, 2022 $ 6.34
-3.54%
$ 1.09 billion $ 7.71 million
Nov 1, 2022 $ 6.58
-4.07%
$ 572,549 $ 6.7 million
Oct 31, 2022 $ 6.86
+3.26%
$ 596,795 $ 18.28 million
Oct 30, 2022 $ 6.64
-4.53%
$ 577,925 $ 12.79 million
Oct 29, 2022 $ 6.95
+9.15%
$ 605,305 $ 33.35 million
Oct 28, 2022 $ 6.37
+4.80%
$ 554,555 $ 13.8 million
Oct 27, 2022 $ 6.08
-0.50%
$ 529,212 $ 7.14 million
Oct 26, 2022 $ 6.11
+1.95%
$ 611.04 million $ 7.83 million
Oct 25, 2022 $ 5.99
+1.73%
$ 599.35 million $ 11.43 million
Oct 24, 2022 $ 5.89
-3.89%
$ 417.62 million $ 5.86 million
Oct 23, 2022 $ 6.13
+1.98%
$ 830,888 $ 6.15 million
Oct 22, 2022 $ 6.01
-2.88%
$ 601.19 million $ 4.69 million
Oct 21, 2022 $ 6.19
+0.90%
$ 619.09 million $ 12.95 million
Oct 20, 2022 $ 6.14
+0.62%
$ 831,366 $ 6.87 million
Oct 19, 2022 $ 6.1
-8.98%
$ 498,447 $ 24.44 million
Oct 18, 2022 $ 6.7
+9.46%
$ 1.02 million $ 27.65 million
Oct 17, 2022 $ 6.12
+1.58%
$ 526,945 $ 8.97 million
Oct 16, 2022 $ 6.02
+0.32%
$ 602.5 million $ 26.39 million
Oct 15, 2022 $ 6.01
+14.26%
$ 424.33 million $ 48.46 million
Oct 14, 2022 $ 5.26
+7.21%
$ 371.4 million $ 6.16 million
Oct 13, 2022 $ 4.9
+1.82%
$ 490.33 million $ 9.17 million
Oct 12, 2022 $ 4.82
-0.96%
$ 446,218 $ 6.19 million
Oct 11, 2022 $ 4.86
-5.06%
$ 343.12 million $ 3.36 million
Oct 10, 2022 $ 5.12
+0.87%
$ 361.4 million $ 4.85 million
Oct 9, 2022 $ 5.08
+0.15%
$ 504,920 $ 4.8 million
Oct 8, 2022 $ 5.07
+3.55%
$ 507 million $ 14.85 million
Oct 7, 2022 $ 4.9
+3.31%
$ 486,804 $ 6.27 million
Oct 6, 2022 $ 4.74
-0.06%
$ 334.37 million $ 3.15 million
Oct 5, 2022 $ 4.74
+0.57%
$ 474.26 million $ 11.21 million
Oct 4, 2022 $ 4.72
+5.11%
$ 471.55 million $ 23.47 million
Oct 3, 2022 $ 4.49
+6.56%
$ 316.26 million $ 9.48 million
Oct 2, 2022 $ 4.21
-1.68%
$ 421 million $ 6.72 million
Oct 1, 2022 $ 4.28
+4.01%
$ 425,226 $ 14.33 million
Sep 30, 2022 $ 4.12
+0.41%
$ 288.89 million $ 26.36 million