Frax Historical Data

FRAX Page 29
Download
Date Close Price change Market cap Trading volume
Jun 21, 2022 $ 5.22
+0.18%
$ 522.5 million $ 22.18 million
Jun 20, 2022 $ 5.22
+23.01%
$ 521.57 million $ 25.83 million
Jun 19, 2022 $ 4.24
+6.18%
$ 301.45 million $ 5.62 million
Jun 18, 2022 $ 3.99
-1.91%
$ 283.9 million $ 4.92 million
Jun 17, 2022 $ 4.07
-5.84%
$ 289.3 million $ 6.71 million
Jun 16, 2022 $ 4.32
-4.98%
$ 432.44 million $ 5.91 million
Jun 15, 2022 $ 4.55
-1.68%
$ 455.09 million $ 12.05 million
Jun 14, 2022 $ 4.63
-4.60%
$ 462.91 million $ 10.12 million
Jun 13, 2022 $ 4.85
-9.61%
$ 485.22 million $ 16.68 million
Jun 12, 2022 $ 5.37
+4.45%
$ 536.84 million $ 12.11 million
Jun 11, 2022 $ 5.14
-9.25%
$ 363.22 million $ 6.88 million
Jun 10, 2022 $ 5.66
-7.17%
$ 400.23 million $ 14.38 million
Jun 9, 2022 $ 6.1
+6.91%
$ 610.16 million $ 36.86 million
Jun 8, 2022 $ 5.71
+15.39%
$ 570.66 million $ 36.46 million
Jun 7, 2022 $ 4.95
-14.14%
$ 348.79 million $ 11.03 million
Jun 6, 2022 $ 5.76
+1.83%
$ 406.2 million $ 8.36 million
Jun 5, 2022 $ 5.66
-0.54%
$ 398.58 million $ 6.67 million
Jun 4, 2022 $ 5.69
-12.28%
$ 568.68 million $ 16.65 million
Jun 3, 2022 $ 6.48
-4.65%
$ 454.77 million $ 3.99 million
Jun 2, 2022 $ 6.8
+2.75%
$ 476.56 million $ 4.5 million
Jun 1, 2022 $ 6.62
-11.59%
$ 661.63 million $ 8.53 million
May 31, 2022 $ 7.48
-0.20%
$ 523.79 million $ 10.73 million
May 30, 2022 $ 7.5
+8.81%
$ 524.83 million $ 9.15 million
May 29, 2022 $ 6.89
+0.93%
$ 689.19 million $ 4.48 million
May 28, 2022 $ 6.83
+2.87%
$ 475.14 million $ 5.77 million
May 27, 2022 $ 6.64
-1.81%
$ 663.83 million $ 5.95 million
May 26, 2022 $ 6.76
-7.70%
$ 676.04 million $ 10.59 million
May 25, 2022 $ 7.32
+4.80%
$ 732.44 million $ 9.73 million
May 24, 2022 $ 6.99
-1.83%
$ 698.86 million $ 12.43 million
May 23, 2022 $ 7.12
-13.51%
$ 711.85 million $ 44.33 million
May 22, 2022 $ 8.23
+27.86%
$ 523.78 million $ 45.15 million
May 21, 2022 $ 6.44
+1.92%
$ 643.6 million $ 5.82 million
May 20, 2022 $ 6.31
-3.77%
$ 631.47 million $ 16.07 million
May 19, 2022 $ 6.56
-6.66%
$ 455.19 million $ 13.85 million
May 18, 2022 $ 7.03
-16.25%
$ 703.02 million $ 15.28 million
May 17, 2022 $ 8.39
+0.76%
$ 578.49 million $ 18.97 million
May 16, 2022 $ 8.33
-9.04%
$ 833.09 million $ 21.88 million
May 15, 2022 $ 9.16
+4.85%
$ 618.02 million $ 34.91 million
May 14, 2022 $ 8.74
-24.03%
$ 873.5 million $ 31.48 million
May 13, 2022 $ 11.5
+6.58%
$ 1.15 billion $ 38.99 million
May 12, 2022 $ 10.79
-8.88%
$ 1.08 billion $ 23.14 million
May 11, 2022 $ 11.84
-34.37%
$ 796.69 million $ 69.58 million
May 10, 2022 $ 18.04
+5.22%
$ 1.8 billion $ 43.33 million
May 9, 2022 $ 17.15
-23.12%
$ 1.15 billion $ 88.62 million
May 8, 2022 $ 22.3
-4.52%
$ 1.5 billion $ 17.09 million
May 7, 2022 $ 23.36
-6.42%
$ 1.57 billion $ 13.64 million
May 6, 2022 $ 24.96
-3.03%
$ 2.5 billion $ 28.68 million
May 5, 2022 $ 25.74
-12.24%
$ 2.57 billion $ 39.86 million
May 4, 2022 $ 29.33
+15.07%
$ 1.97 billion $ 99.57 million
May 3, 2022 $ 25.49
+14.12%
$ 1.7 billion $ 74.42 million