Frax Historical Data

FRAX Page 9
Download
Date Close Price change Market cap Trading volume
Mar 16, 2025 $ 1.89
+0.62%
$ 166.53 million $ 30.87 million
Mar 15, 2025 $ 1.87
+10.12%
$ 165.47 million $ 39.94 million
Mar 14, 2025 $ 1.68
+18.59%
$ 148.55 million $ 31.3 million
Mar 13, 2025 $ 1.42
-3.28%
$ 125.24 million $ 10.47 million
Mar 12, 2025 $ 1.47
+1.71%
$ 129.49 million $ 11.09 million
Mar 11, 2025 $ 1.44
+6.25%
$ 127.31 million $ 16.31 million
Mar 10, 2025 $ 1.36
-4.73%
$ 119.85 million $ 11.24 million
Mar 9, 2025 $ 1.42
-5.73%
$ 125.76 million $ 9.79 million
Mar 8, 2025 $ 1.51
-2.20%
$ 132.25 million $ 7.66 million
Mar 7, 2025 $ 1.55
+1.39%
$ 135.23 million $ 10.45 million
Mar 6, 2025 $ 1.52
-2.32%
$ 133.37 million $ 8.08 million
Mar 5, 2025 $ 1.56
+3.15%
$ 136.53 million $ 9.55 million
Mar 4, 2025 $ 1.51
-3.82%
$ 132.37 million $ 12.14 million
Mar 3, 2025 $ 1.57
-10.89%
$ 137.58 million $ 13.97 million
Mar 2, 2025 $ 1.76
+11.27%
$ 154.4 million $ 13.84 million
Mar 1, 2025 $ 1.59
-2.33%
$ 138.74 million $ 8.08 million
Feb 28, 2025 $ 1.62
-2.48%
$ 142.04 million $ 19.86 million
Feb 27, 2025 $ 1.67
+3.21%
$ 145.71 million $ 16.49 million
Feb 26, 2025 $ 1.61
+1.93%
$ 141.18 million $ 18.49 million
Feb 25, 2025 $ 1.58
-2.47%
$ 138.49 million $ 14.32 million
Feb 24, 2025 $ 1.62
-8.24%
$ 141.99 million $ 13.39 million
Feb 23, 2025 $ 1.77
-6.48%
$ 154.7 million $ 9.09 million
Feb 22, 2025 $ 1.89
+1.53%
$ 165.6 million $ 7.7 million
Feb 21, 2025 $ 1.86
-2.20%
$ 163.08 million $ 14.63 million
Feb 20, 2025 $ 1.9
+7.76%
$ 166.75 million $ 8 million
Feb 19, 2025 $ 1.77
-0.03%
$ 154.75 million $ 5.67 million
Feb 18, 2025 $ 1.77
-2.84%
$ 154.78 million $ 10.09 million
Feb 17, 2025 $ 1.82
+2.42%
$ 159.28 million $ 6.66 million
Feb 16, 2025 $ 1.78
-1.22%
$ 155.51 million $ 4.87 million
Feb 15, 2025 $ 1.8
-2.49%
$ 157.34 million $ 5.25 million
Feb 14, 2025 $ 1.84
+3.45%
$ 161.36 million $ 6.4 million
Feb 13, 2025 $ 1.78
-0.95%
$ 156 million $ 7.69 million
Feb 12, 2025 $ 1.8
+9.50%
$ 157.49 million $ 13.45 million
Feb 11, 2025 $ 1.64
-0.81%
$ 143.82 million $ 8.98 million
Feb 10, 2025 $ 1.66
-1.74%
$ 144.99 million $ 9.61 million
Feb 9, 2025 $ 1.69
+2.58%
$ 147.55 million $ 10.29 million
Feb 8, 2025 $ 1.64
+0.77%
$ 142.35 million $ 9.55 million
Feb 7, 2025 $ 1.63
+3.07%
$ 141.27 million $ 12.35 million
Feb 6, 2025 $ 1.58
-6.02%
$ 137.06 million $ 11.74 million
Feb 5, 2025 $ 1.68
-2.57%
$ 145.85 million $ 11.41 million
Feb 4, 2025 $ 1.73
-9.86%
$ 149.71 million $ 19.31 million
Feb 3, 2025 $ 1.92
-6.61%
$ 166.03 million $ 46.33 million
Feb 2, 2025 $ 2.05
-14.93%
$ 177.78 million $ 21.7 million
Feb 1, 2025 $ 2.41
-7.15%
$ 208.99 million $ 8.08 million
Jan 31, 2025 $ 2.6
+0.13%
$ 225.09 million $ 10.75 million
Jan 30, 2025 $ 2.6
+5.57%
$ 224.8 million $ 12.88 million
Jan 29, 2025 $ 2.46
+4.36%
$ 212.95 million $ 12.89 million
Jan 28, 2025 $ 2.36
-8.03%
$ 204.04 million $ 9.29 million
Jan 27, 2025 $ 2.56
-3.89%
$ 221.86 million $ 16.57 million
Jan 26, 2025 $ 2.67
-1.32%
$ 230.84 million $ 8.4 million