Frax Historical Data

FRAX Page 27
Download
Date Close Price change Market cap Trading volume
Sep 29, 2022 $ 4.1
-0.73%
$ 287.69 million $ 5.9 million
Sep 28, 2022 $ 4.13
-2.79%
$ 413.02 million $ 6.83 million
Sep 27, 2022 $ 4.25
-2.05%
$ 424.86 million $ 6.84 million
Sep 26, 2022 $ 4.34
-0.16%
$ 433.73 million $ 4.46 million
Sep 25, 2022 $ 4.34
+2.05%
$ 434.43 million $ 7.31 million
Sep 24, 2022 $ 4.26
-1.60%
$ 298.51 million $ 4.04 million
Sep 23, 2022 $ 4.33
-2.64%
$ 303.34 million $ 5.72 million
Sep 22, 2022 $ 4.44
+0.10%
$ 444.39 million $ 15.47 million
Sep 21, 2022 $ 4.44
-7.17%
$ -- $ 43.41 million
Sep 20, 2022 $ 4.78
-10.12%
$ 478.21 million $ 18.75 million
Sep 19, 2022 $ 5.32
+0.78%
$ 532.08 million $ 13.26 million
Sep 18, 2022 $ 5.28
-1.05%
$ 395.41 million $ 14.44 million
Sep 17, 2022 $ 5.34
+3.57%
$ 399.61 million $ 4 million
Sep 16, 2022 $ 5.15
-4.59%
$ 385.63 million $ 5.74 million
Sep 15, 2022 $ 5.4
-3.26%
$ 539.95 million $ 6.86 million
Sep 14, 2022 $ 5.58
-0.70%
$ 558.14 million $ 13.79 million
Sep 13, 2022 $ 5.62
-10.61%
$ 420.43 million $ 21.26 million
Sep 12, 2022 $ 6.29
-3.77%
$ 628.77 million $ 10.07 million
Sep 11, 2022 $ 6.53
+0.77%
$ 653.38 million $ 6.21 million
Sep 10, 2022 $ 6.48
-0.57%
$ 484.81 million $ 5.56 million
Sep 9, 2022 $ 6.52
+4.71%
$ 652.08 million $ 44.15 million
Sep 8, 2022 $ 6.23
+0.31%
$ 465.4 million $ 11.56 million
Sep 7, 2022 $ 6.21
+1.60%
$ 463.61 million $ 10.99 million
Sep 6, 2022 $ 6.11
-5.15%
$ 456.29 million $ 28.21 million
Sep 5, 2022 $ 6.44
+2.09%
$ 644.26 million $ 28.61 million
Sep 4, 2022 $ 6.31
+4.82%
$ 631.09 million $ 4.99 million
Sep 3, 2022 $ 6.02
-1.69%
$ 602.07 million $ 11.81 million
Sep 2, 2022 $ 6.12
+7.34%
$ 423.03 million $ 31.81 million
Sep 1, 2022 $ 5.71
-0.75%
$ 570.55 million $ 7.49 million
Aug 31, 2022 $ 5.75
-2.13%
$ 574.85 million $ 9.95 million
Aug 30, 2022 $ 5.87
+1.48%
$ 405.21 million $ 15.25 million
Aug 29, 2022 $ 5.79
+1.58%
$ 578.8 million $ 8.89 million
Aug 28, 2022 $ 5.7
+0.73%
$ 569.77 million $ 5.32 million
Aug 27, 2022 $ 5.66
-3.75%
$ 390.72 million $ 12.66 million
Aug 26, 2022 $ 5.88
-7.57%
$ 405.75 million $ 15.42 million
Aug 25, 2022 $ 6.36
+1.03%
$ 438.93 million $ 8.81 million
Aug 24, 2022 $ 6.29
-2.31%
$ 434.17 million $ 15.02 million
Aug 23, 2022 $ 6.44
-2.03%
$ 444.25 million $ 20.11 million
Aug 22, 2022 $ 6.58
-2.65%
$ 657.57 million $ 30.26 million
Aug 21, 2022 $ 6.75
+5.43%
$ 675.49 million $ 20.51 million
Aug 20, 2022 $ 6.41
+0.50%
$ 473.98 million $ 21.48 million
Aug 19, 2022 $ 6.38
+3.04%
$ 471.32 million $ 35.96 million
Aug 18, 2022 $ 6.19
+5.43%
$ 457.22 million $ 12.39 million
Aug 17, 2022 $ 5.87
-2.76%
$ 586.89 million $ 15.86 million
Aug 16, 2022 $ 6.04
-1.28%
$ 603.56 million $ 13.08 million
Aug 15, 2022 $ 6.11
-4.96%
$ 611.39 million $ 7.74 million
Aug 14, 2022 $ 6.43
-3.09%
$ 475.07 million $ 22.83 million
Aug 13, 2022 $ 6.64
-1.87%
$ 663.8 million $ 27.88 million
Aug 12, 2022 $ 6.76
+0.60%
$ 499.21 million $ 12.3 million
Aug 11, 2022 $ 6.72
-4.35%
$ 672.43 million $ 32.74 million