Frax Historical Data

FRAX Page 3
Download
Date Close Price change Market cap Trading volume
Aug 19 $ 2.29
+15.52%
$ 175.49 million $ 91.91 million
Aug 12 $ 1.9
+4.50%
$ 161.78 million $ 80.18 million
Aug 5 $ 1.92
-4.46%
$ 148.62 million $ 154.76 million
Jul 29 $ 2.01
-11.57%
$ 163.85 million $ 197.94 million
Jul 22 $ 2.28
-11.21%
$ 184.01 million $ 94.52 million
Jul 15 $ 2.59
+10.79%
$ 207.43 million $ 126.63 million
Jul 8 $ 2.35
+1.07%
$ 188.28 million $ 92.87 million
Jul 1 $ 2.52
-17.84%
$ 186.93 million $ 117.11 million
Jun 24 $ 3.01
-8.27%
$ 245.87 million $ 85.18 million
Jun 17 $ 3.36
-9.67%
$ 262.58 million $ 174.57 million
Jun 10 $ 3.68
-12.64%
$ 297.38 million $ 131.1 million
Jun 3 $ 4.2
-8.75%
$ 336.4 million $ 148.93 million
May 27 $ 4.6
-1.93%
$ 367.14 million $ 164.27 million
May 20 $ 4.78
+14.75%
$ 372.5 million $ 146.25 million
May 13 $ 4.35
+5.95%
$ 329.91 million $ 88.39 million
May 6 $ 4.22
-5.02%
$ 325.19 million $ 104.93 million
Apr 29 $ 4.34
-2.29%
$ 351.38 million $ 101.71 million
Apr 22 $ 4.56
-8.94%
$ 351 million $ 118.17 million
Apr 15 $ 5.24
+1.99%
$ 395.19 million $ 158.58 million
Apr 8 $ 4.58
-34.75%
$ 405.32 million $ 237.99 million
Apr 1 $ 6.85
-10.09%
$ 1.26 billion $ 188.04 million
Mar 25 $ 7.51
+0.22%
$ 1.37 billion $ 203.2 million
Mar 18 $ 7.22
-10.16%
$ 1.35 billion $ 276.17 million
Mar 11 $ 7.66
-14.48%
$ 1.45 billion $ 460.19 million
Mar 4 $ 9.17
+3.14%
$ 1.61 billion $ 489.98 million
Feb 26 $ 8.89
+4.71%
$ 1.6 billion $ 412.2 million
Feb 19 $ 8.49
-3.00%
$ 1.53 billion $ 237.01 million
Feb 12 $ 8.75
-2.74%
$ 1.57 billion $ 220.22 million
Feb 5 $ 9.03
-9.38%
$ 1.62 billion $ 263.69 million
Jan 29 $ 9.96
+0.60%
$ 1.79 billion $ 259.45 million
Jan 22 $ 10.2
+7.53%
$ 1.77 billion $ 451.2 million
Jan 15 $ 9.1
+2.94%
$ 1.7 billion $ 281.97 million
Jan 8 $ 9.23
+20.86%
$ 1.58 billion $ 414.74 million
Jan 1 $ 8.07
-6.37%
$ 1.37 billion $ 261.55 million
Dec 25 $ 8.92
+3.82%
$ 1.54 billion $ 280.78 million
Dec 18 $ 8.82
+3.37%
$ 1.54 billion $ 200.24 million
Dec 11 $ 8.82
-2.97%
$ 1.53 billion $ 283.42 million
Dec 4 $ 8.9
+6.96%
$ 1.63 billion $ 345.51 million
Nov 27 $ 8.32
+14.35%
$ 1.49 billion $ 237.65 million
Nov 20 $ 7.4
+1.34%
$ 1.3 billion $ 217.69 million
Nov 13 $ 7.16
+4.87%
$ 1.31 billion $ 481.14 million
Nov 6 $ 6.77
+4.05%
$ 1.22 billion $ 373.47 million
Oct 30 $ 6.51
+6.82%
$ 1.16 billion $ 255.63 million
Oct 23 $ 6.09
+13.63%
$ 1.09 billion $ 234.39 million
Oct 16 $ 5.36
-9.06%
$ 956.06 million $ 149.84 million
Oct 9 $ 5.82
+8.50%
$ 1.05 billion $ 148.49 million
Oct 2 $ 5.37
-8.70%
$ 955.43 million $ 156.7 million
Sep 25 $ 5.88
+8.93%
$ 1.05 billion $ 154.87 million
Sep 18 $ 5.44
+3.52%
$ 958.37 million $ 89.97 million
Sep 11 $ 5.44
+6.64%
$ 934.01 million $ 107 million