Frax Historical Data

FRAX Page 3
Download
Date Close Price change Market cap Trading volume
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
Sep 4 $ 5.41
-0.45%
$ 905.9 million $ 126.51 million
Aug 28 $ 5.44
-9.26%
$ 964.92 million $ 164.8 million
Aug 21 $ 5.9
-3.46%
$ 1.06 billion $ 163.38 million
Aug 14 $ 6.45
-0.78%
$ 1.08 billion $ 279.22 million
Aug 7 $ 6.45
-0.44%
$ 1.15 billion $ 193.63 million
Jul 31 $ 6.48
+5.52%
$ 1.15 billion $ 546.72 million
Jul 24 $ 6.14
+1.65%
$ 1.09 billion $ 196.44 million
Jul 17 $ 6.04
-5.45%
$ 1.06 billion $ 145.07 million
Jul 10 $ 6.38
+1.02%
$ 1.13 billion $ 182.66 million
Jul 3 $ 6.32
+8.52%
$ 1.11 billion $ 226.04 million
Jun 26 $ 5.82
-1.37%
$ 1.03 billion $ 138.15 million
Jun 19 $ 5.74
+6.48%
$ 1.04 billion $ 176.33 million
Jun 12 $ 5.57
+13.45%
$ 948 million $ 137.74 million
Jun 5 $ 4.91
-25.71%
$ 862.73 million $ 141.72 million