Frax Historical Data

FRAX Page 4
Download
Date Close Price change Market cap Trading volume
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
May 29 $ 6.61
-6.93%
$ 1.16 billion $ 84.54 million
May 22 $ 7.12
-0.35%
$ 1.25 billion $ 80.84 million
May 15 $ 7.32
+5.34%
$ 1.25 billion $ 114.63 million
May 8 $ 6.75
-9.87%
$ 1.22 billion $ 137.67 million
May 1 $ 7.49
-2.76%
$ 1.31 billion $ 126.63 million
Apr 24 $ 8.07
-2.06%
$ 1.35 billion $ 165.28 million
Apr 17 $ 8.25
-21.12%
$ 1.44 billion $ 297.41 million
Apr 10 $ 10.29
+15.70%
$ 1.83 billion $ 294.69 million
Apr 3 $ 8.89
+3.03%
$ 1.55 billion $ 322.5 million
Mar 27 $ 8.63
+8.95%
$ 1.51 billion $ 268.94 million
Mar 20 $ 7.72
-8.92%
$ 1.38 billion $ 224.39 million
Mar 13 $ 8.67
-0.66%
$ 1.51 billion $ 440.39 million
Mar 6 $ 7.64
-20.71%
$ 1.55 billion $ 444.14 million
Feb 27 $ 9.64
-8.18%
$ 1.71 billion $ 611.66 million
Feb 20 $ 10.49
-1.77%
$ 1.86 billion $ 511.93 million
Feb 13 $ 10.68
+4.33%
$ 1.89 billion $ 698.3 million
Feb 6 $ 10.24
+1.87%
$ 1.81 billion $ 1.18 billion
Jan 30 $ 10.05
-10.39%
$ 1.78 billion $ 378.46 million
Jan 23 $ 11
+9.86%
$ 1.98 billion $ 1.49 billion
Jan 16 $ 10.01
+18.54%
$ 1.77 billion $ 974.2 million
Jan 9 $ 8.45
+48.32%
$ 1.49 billion $ 203.8 million
Jan 2 $ 5.7
+28.61%
$ 1.01 billion $ 48.11 million
Dec 26 $ 4.43
-7.11%
$ 781.54 million $ 32.51 million
Dec 19 $ 4.77
-9.64%
$ 841.09 million $ 46.65 million
Dec 12 $ 5.28
-9.72%
$ 928.82 million $ 62.57 million
Dec 5 $ 6.05
+22.55%
$ 1.03 billion $ 118.45 million
Nov 28 $ 4.94
+7.25%
$ 867.74 million $ 38.02 million
Nov 21 $ 4.63
+2.79%
$ 808.61 million $ 40.87 million
Nov 14 $ 4.53
-2.32%
$ 771.9 million $ 26.61 million
Nov 7 $ 4.63
-33.05%
$ 793.19 million $ 88.88 million
Oct 31 $ 6.92
+4.26%
$ 1.18 billion $ 71.88 million
Oct 24 $ 6.64
+8.30%
$ 577,925 $ 92.19 million
Oct 17 $ 6.13
+1.77%
$ 830,888 $ 91.71 million
Oct 10 $ 6.02
+18.66%
$ 602.5 million $ 104.57 million
Oct 3 $ 5.08
+20.61%
$ 504,920 $ 73.23 million
Sep 26 $ 4.21
-3.09%
$ 421 million $ 71.44 million