Frax Historical Data

FRAX Page 5
Download
Date Close Price change Market cap Trading volume
Oct 2, 2025 $ 2.23
+2.49%
$ 201.05 million $ 8.68 million
Oct 1, 2025 $ 2.18
+1.76%
$ 196.2 million $ 9.45 million
Sep 30, 2025 $ 2.14
-1.00%
$ 193.05 million $ 27.77 million
Sep 29, 2025 $ 2.16
+1.48%
$ 194.76 million $ 9.5 million
Sep 28, 2025 $ 2.11
-0.18%
$ 191.6 million $ 5.35 million
Sep 27, 2025 $ 2.12
+0.52%
$ 190.9 million $ 5.6 million
Sep 26, 2025 $ 2.11
+1.60%
$ 189.91 million $ 13.03 million
Sep 25, 2025 $ 2.17
-13.55%
$ 187.2 million $ 22.07 million
Sep 24, 2025 $ 2.54
+5.41%
$ 226.11 million $ 13.18 million
Sep 23, 2025 $ 2.41
-1.80%
$ 216.74 million $ 10.31 million
Sep 22, 2025 $ 2.47
-6.79%
$ 220.71 million $ 22.3 million
Sep 21, 2025 $ 2.66
-0.22%
$ 238.22 million $ 4.63 million
Sep 20, 2025 $ 2.67
+0.05%
$ 239.61 million $ 4.04 million
Sep 19, 2025 $ 2.67
-4.62%
$ 239.84 million $ 5.49 million
Sep 18, 2025 $ 2.8
+2.49%
$ 251.99 million $ 7.83 million
Sep 17, 2025 $ 2.74
+1.97%
$ 245.8 million $ 8.76 million
Sep 16, 2025 $ 2.7
-0.23%
$ 242.06 million $ 6.12 million
Sep 15, 2025 $ 2.7
-2.75%
$ 243.78 million $ 8.42 million
Sep 14, 2025 $ 2.8
-3.03%
$ 249.71 million $ 6.45 million
Sep 13, 2025 $ 2.89
-1.93%
$ 259.94 million $ 9.24 million
Sep 12, 2025 $ 2.95
+1.28%
$ 265.12 million $ 13.04 million
Sep 11, 2025 $ 2.91
-0.69%
$ 261.78 million $ 9.29 million
Sep 10, 2025 $ 2.93
-1.46%
$ 263.74 million $ 9.67 million
Sep 9, 2025 $ 2.97
-3.37%
$ 267.43 million $ 12.79 million
Sep 8, 2025 $ 3.08
+13.73%
$ 276.63 million $ 24.78 million
Sep 7, 2025 $ 2.71
+1.49%
$ 243.2 million $ 5.42 million
Sep 6, 2025 $ 2.67
-0.13%
$ 239.54 million $ 4.47 million
Sep 5, 2025 $ 2.67
+1.43%
$ 239.94 million $ 6.68 million
Sep 4, 2025 $ 2.68
-5.10%
$ 236.67 million $ 18.2 million
Sep 3, 2025 $ 2.81
+8.28%
$ 254.07 million $ 11.84 million
Sep 2, 2025 $ 2.6
+1.97%
$ 232.94 million $ 6.49 million
Sep 1, 2025 $ 2.55
-0.09%
$ 229.22 million $ 6.21 million
Aug 31, 2025 $ 2.59
-1.04%
$ 227.92 million $ 3.9 million
Aug 30, 2025 $ 2.62
+2.77%
$ 233.14 million $ 4.89 million
Aug 29, 2025 $ 2.55
-1.69%
$ 227.57 million $ 7.72 million
Aug 28, 2025 $ 2.59
-0.78%
$ 231.53 million $ 6.85 million
Aug 27, 2025 $ 2.61
-1.10%
$ 233.29 million $ 5.45 million
Aug 26, 2025 $ 2.63
+3.06%
$ 235.04 million $ 5.78 million
Aug 25, 2025 $ 2.56
-8.49%
$ 227.96 million $ 7.15 million
Aug 24, 2025 $ 2.8
-1.94%
$ 247.63 million $ 6.31 million
Aug 23, 2025 $ 2.86
-2.52%
$ 252.82 million $ 4.54 million
Aug 22, 2025 $ 2.93
+7.83%
$ 259.56 million $ 9.86 million
Aug 21, 2025 $ 2.73
-2.00%
$ 240.3 million $ 5.88 million
Aug 20, 2025 $ 2.79
+4.44%
$ 246.21 million $ 9.88 million
Aug 19, 2025 $ 2.72
-0.88%
$ 236.21 million $ 8.83 million
Aug 18, 2025 $ 2.75
-1.20%
$ 243.07 million $ 8.81 million
Aug 17, 2025 $ 2.78
+0.32%
$ 246.06 million $ 5.61 million
Aug 16, 2025 $ 2.77
+0.92%
$ 245.26 million $ 4.11 million
Aug 15, 2025 $ 2.75
-1.13%
$ 243.02 million $ 8.02 million
Aug 14, 2025 $ 2.78
-14.06%
$ 245.84 million $ 15.16 million