Frax Historical Data

FRAX Page 30
Download
Date Close Price change Market cap Trading volume
May 2, 2022 $ 22.34
-0.85%
$ 1.49 billion $ 126.52 million
May 1, 2022 $ 22.53
-4.78%
$ 1.5 billion $ 17.12 million
Apr 30, 2022 $ 23.66
-3.85%
$ 1.58 billion $ 15.6 million
Apr 29, 2022 $ 24.61
-7.08%
$ 1.64 billion $ 20.41 million
Apr 28, 2022 $ 26.48
-3.84%
$ 2.65 billion $ 15.44 million
Apr 27, 2022 $ 27.54
-1.81%
$ 1.84 billion $ 14.53 million
Apr 26, 2022 $ 28.05
-3.48%
$ 1.82 billion $ 30.74 million
Apr 25, 2022 $ 29.06
+1.10%
$ 1.89 billion $ 33.43 million
Apr 24, 2022 $ 28.75
-5.87%
$ 2.87 billion $ 20.9 million
Apr 23, 2022 $ 30.54
+1.03%
$ 2.03 billion $ 16.09 million
Apr 22, 2022 $ 30.22
-7.21%
$ 2.01 billion $ 32.58 million
Apr 21, 2022 $ 32.57
-9.36%
$ 3.26 billion $ 50.88 million
Apr 20, 2022 $ 35.94
+5.42%
$ 2.39 billion $ 65.38 million
Apr 19, 2022 $ 34.09
-2.92%
$ 2.27 billion $ 46.44 million
Apr 18, 2022 $ 35.12
+14.91%
$ 2.32 billion $ 81.56 million
Apr 17, 2022 $ 30.56
+6.27%
$ 3.06 billion $ 28.76 million
Apr 16, 2022 $ 28.76
+0.56%
$ 2.88 billion $ 11.58 million
Apr 15, 2022 $ 28.6
-3.90%
$ 2.86 billion $ 14.61 million
Apr 14, 2022 $ 29.76
-10.52%
$ 2.98 billion $ 29.64 million
Apr 13, 2022 $ 33.25
+20.50%
$ 3.32 billion $ 70.07 million
Apr 12, 2022 $ 27.59
+5.45%
$ 2.76 billion $ 28.62 million
Apr 11, 2022 $ 26.15
-14.85%
$ 2.61 billion $ 42.03 million
Apr 10, 2022 $ 30.71
-0.89%
$ 2.04 billion $ 16.25 million
Apr 9, 2022 $ 30.99
+1.87%
$ 3.1 billion $ 21.13 million
Apr 8, 2022 $ 30.41
-7.58%
$ 3.04 billion $ 69.73 million
Apr 7, 2022 $ 32.91
+6.70%
$ 3.29 billion $ 52.79 million
Apr 6, 2022 $ 30.84
-6.99%
$ 3.08 billion $ 58.41 million
Apr 5, 2022 $ 33.16
-4.44%
$ 2.18 billion $ 83.46 million
Apr 4, 2022 $ 34.7
-9.69%
$ 2.28 billion $ 80.98 million
Apr 3, 2022 $ 38.42
+1.64%
$ 2.53 billion $ 216.34 million
Apr 2, 2022 $ 37.8
+47.10%
$ 2.49 billion $ 342.94 million
Apr 1, 2022 $ 25.7
+14.62%
$ 1.69 billion $ 17.85 million
Mar 31, 2022 $ 22.42
-1.48%
$ 2.24 billion $ 6.91 million
Mar 30, 2022 $ 22.76
-3.01%
$ 2.28 billion $ 11.61 million
Mar 29, 2022 $ 23.46
+9.51%
$ 2.35 billion $ 12.82 million
Mar 28, 2022 $ 21.42
-0.84%
$ 1.41 billion $ 7.87 million
Mar 27, 2022 $ 21.6
+3.84%
$ 1.42 billion $ 12.37 million
Mar 26, 2022 $ 20.81
+14.76%
$ 2.08 billion $ 21.36 million
Mar 25, 2022 $ 18.13
-0.27%
$ 1.81 billion $ 6.41 million
Mar 24, 2022 $ 18.18
+1.74%
$ 1.19 billion $ 5.18 million
Mar 23, 2022 $ 17.87
+0.77%
$ 1.17 billion $ 6.34 million
Mar 22, 2022 $ 17.73
-0.18%
$ 1.77 billion $ 5.27 million
Mar 21, 2022 $ 17.76
+0.52%
$ 1.16 billion $ 3.55 million
Mar 20, 2022 $ 17.67
-0.29%
$ 1.77 billion $ 3.73 million
Mar 19, 2022 $ 17.75
-0.18%
$ 1.77 billion $ 3.55 million
Mar 18, 2022 $ 17.77
+0.95%
$ 1.16 billion $ 4.57 million
Mar 17, 2022 $ 17.61
-1.40%
$ 1.76 billion $ 2.9 million
Mar 16, 2022 $ 17.86
-0.82%
$ 1.79 billion $ 4.5 million
Mar 15, 2022 $ 18.01
+1.15%
$ 1.17 billion $ 7.79 million
Mar 14, 2022 $ 17.81
-1.06%
$ 1.78 billion $ 3.34 million