- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Frax Price Index Share (FPIS) historical data and Live price
Frax Price Index Share
FPIS$ 1.06 + 0.218 % 
0.00001793 BTC
0.00001793 BTC MARKET CAP
0
0
24H VOLUME
10.113 k
10.113 k
CIRC.SUPPLY
0
0
MAX SUPPLY
100 M
100 M
Rank5,147
1H 0.00 %
24H 0.22 %
7D 15.21 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/2/24 | 1.063 | 1.064 | 1.059 | 1.061 | 11,252.4 | 0 |
| 5/1/24 | 1.07 | 1.07 | 1.053 | 1.063 | 30,391.52 | 0 |
| 4/30/24 | 1.093 | 1.093 | 1.07 | 1.07 | 28,623.06 | 0 |
| 4/29/24 | 1.05 | 1.118 | 1.034 | 1.093 | 147,194.45 | 0 |
| 4/28/24 | 1.102 | 1.116 | 1.05 | 1.05 | 102,597.71 | 0 |
| 4/27/24 | 1.014 | 1.221 | 1.013 | 1.102 | 644,843.63 | 0 |
| 4/26/24 | 0.925 | 1.191 | 0.921 | 1.014 | 861,234.79 | 0 |
| 4/25/24 | 0.921 | 0.925 | 0.92 | 0.925 | 609.71 | 0 |
| 4/24/24 | 0.931 | 0.935 | 0.921 | 0.921 | 4,489.67 | 0 |
| 4/23/24 | 0.947 | 0.947 | 0.93 | 0.931 | 22,625.48 | 0 |
| 4/22/24 | 0.908 | 0.947 | 0.907 | 0.947 | 59,607.23 | 0 |
| 4/21/24 | 0.91 | 0.913 | 0.908 | 0.908 | 4,618.42 | 0 |
| 4/20/24 | 0.907 | 0.912 | 0.904 | 0.91 | 5,614.55 | 0 |
| 4/19/24 | 0.903 | 0.911 | 0.894 | 0.907 | 33,265.31 | 0 |
| 4/18/24 | 0.84 | 0.909 | 0.839 | 0.903 | 109,637.73 | 0 |
| 4/17/24 | 0.829 | 0.84 | 0.829 | 0.84 | 29,711.45 | 0 |
| 4/16/24 | 0.828 | 0.834 | 0.817 | 0.829 | 48,986.98 | 0 |
| 4/15/24 | 0.819 | 0.83 | 0.819 | 0.828 | 35,767.47 | 0 |
| 4/14/24 | 0.781 | 0.819 | 0.781 | 0.819 | 97,033.51 | 0 |
| 4/13/24 | 1.146 | 1.15 | 0.719 | 0.781 | 895,527.86 | 0 |
| 4/12/24 | 1.189 | 1.189 | 1.145 | 1.146 | 62,022.84 | 0 |
| 4/11/24 | 1.195 | 1.196 | 1.189 | 1.189 | 8,623.31 | 0 |
| 4/10/24 | 1.238 | 1.238 | 1.186 | 1.195 | 84,735.82 | 0 |
| 4/9/24 | 1.257 | 1.257 | 1.238 | 1.238 | 17,120.54 | 0 |
| 4/8/24 | 1.265 | 1.288 | 1.257 | 1.257 | 56,936.79 | 0 |
| 4/7/24 | 1.269 | 1.274 | 1.265 | 1.265 | 6,006.55 | 0 |
| 4/6/24 | 1.312 | 1.312 | 1.269 | 1.269 | 41,429.83 | 0 |
| 4/5/24 | 1.28 | 1.313 | 1.236 | 1.312 | 185,109.47 | 0 |
| 4/4/24 | 1.185 | 1.306 | 1.185 | 1.28 | 214,432.8 | 0 |
| 4/3/24 | 1.239 | 1.239 | 1.184 | 1.185 | 119,894.22 | 0 |
| 4/2/24 | 1.306 | 1.306 | 1.238 | 1.239 | 46,733.88 | 0 |
| 4/1/24 | 1.373 | 1.373 | 1.306 | 1.306 | 65,104.86 | 0 |
| 3/31/24 | 1.397 | 1.4 | 1.373 | 1.373 | 43,975.24 | 0 |
| 3/30/24 | 1.328 | 1.412 | 1.321 | 1.397 | 276,070.75 | 0 |
| 3/29/24 | 1.26 | 1.328 | 1.26 | 1.328 | 118,293.8 | 0 |
| 3/28/24 | 1.273 | 1.273 | 1.258 | 1.26 | 29,242.72 | 0 |
| 3/27/24 | 1.32 | 1.337 | 1.273 | 1.273 | 129,802.13 | 0 |
| 3/26/24 | 1.33 | 1.346 | 1.317 | 1.32 | 97,772.8 | 0 |
| 3/25/24 | 1.361 | 1.369 | 1.328 | 1.33 | 112,231.27 | 0 |
| 3/24/24 | 1.344 | 1.363 | 1.341 | 1.361 | 123,344.69 | 0 |
| 3/23/24 | 1.302 | 1.383 | 1.302 | 1.344 | 324,581.1 | 0 |
| 3/22/24 | 1.5 | 1.5 | 1.209 | 1.302 | 862,455.5 | 0 |
| 3/21/24 | 1.161 | 1.547 | 1.144 | 1.5 | 718,851.74 | 0 |
| 3/20/24 | 1.133 | 1.162 | 1.111 | 1.161 | 158,107.63 | 0 |
| 3/19/24 | 1.162 | 1.168 | 1.133 | 1.133 | 71,509.84 | 0 |
| 3/18/24 | 1.191 | 1.198 | 1.128 | 1.162 | 210,473.44 | 0 |
| 3/17/24 | 1.132 | 1.202 | 1.102 | 1.191 | 235,562.78 | 0 |
| 3/16/24 | 1.189 | 1.191 | 1.127 | 1.132 | 130,894.79 | 0 |
| 3/15/24 | 1.253 | 1.26 | 1.189 | 1.189 | 109,518.19 | 0 |
| 3/14/24 | 1.289 | 1.309 | 1.249 | 1.253 | 85,616.93 | 0 |
| 3/13/24 | 1.325 | 1.348 | 1.289 | 1.289 | 68,001.09 | 0 |
| 3/12/24 | 1.321 | 1.328 | 1.321 | 1.325 | 20,699.49 | 0 |
| 3/11/24 | 1.366 | 1.37 | 1.311 | 1.321 | 54,436.01 | 0 |
| 3/10/24 | 1.356 | 1.366 | 1.355 | 1.366 | 5,536.67 | 0 |
| 3/9/24 | 1.27 | 1.361 | 1.253 | 1.356 | 151,378.59 | 0 |
| 3/8/24 | 1.248 | 1.27 | 1.248 | 1.27 | 5,596.28 | 0 |
| 3/7/24 | 1.257 | 1.257 | 1.206 | 1.248 | 132,075.29 | 0 |
| 3/6/24 | 1.38 | 1.38 | 1.256 | 1.257 | 228,377.93 | 0 |
| 3/5/24 | 1.484 | 1.488 | 1.364 | 1.38 | 222,006.45 | 0 |
| 3/4/24 | 1.542 | 1.555 | 1.479 | 1.484 | 144,082.3 | 0 |
| 3/3/24 | 1.551 | 1.555 | 1.541 | 1.542 | 17,554.25 | 0 |
| 3/2/24 | 1.537 | 1.553 | 1.524 | 1.551 | 30,994.73 | 0 |
| 3/1/24 | 1.552 | 1.552 | 1.537 | 1.537 | 18,127.36 | 0 |
| 2/29/24 | 1.495 | 1.555 | 1.495 | 1.552 | 71,182.18 | 0 |
| 2/28/24 | 1.573 | 1.6 | 1.495 | 1.495 | 292,108.37 | 0 |
| 2/27/24 | 1.632 | 1.632 | 1.573 | 1.573 | 116,368.58 | 0 |
| 2/26/24 | 1.635 | 1.639 | 1.632 | 1.632 | 12,938.64 | 0 |
| 2/25/24 | 1.681 | 1.729 | 1.595 | 1.635 | 327,439.63 | 0 |
| 2/24/24 | 1.68 | 1.699 | 1.673 | 1.681 | 132,447.26 | 0 |
| 2/23/24 | 1.647 | 1.715 | 1.637 | 1.68 | 221,317.86 | 0 |
| 2/22/24 | 1.673 | 1.968 | 1.547 | 1.647 | 1,199,497.42 | 0 |
| 2/21/24 | 1.156 | 1.673 | 1.156 | 1.673 | 845,594.94 | 0 |
| 2/20/24 | 1.101 | 1.161 | 1.101 | 1.156 | 182,045.98 | 0 |
| 2/19/24 | 1.028 | 1.101 | 1.028 | 1.101 | 161,054.9 | 0 |
| 2/18/24 | 1.021 | 1.029 | 1.019 | 1.028 | 6,743.47 | 0 |
| 2/17/24 | 1.042 | 1.042 | 0.978 | 1.021 | 226,349.44 | 0 |
| 2/16/24 | 1.004 | 1.042 | 0.969 | 1.042 | 414,253.3 | 0 |
| 2/15/24 | 1.105 | 1.105 | 0.976 | 1.004 | 323,129.22 | 0 |
| 2/14/24 | 1.079 | 1.11 | 1.079 | 1.105 | 30,569.16 | 0 |
| 2/13/24 | 1.059 | 1.079 | 1.059 | 1.079 | 35,910.35 | 0 |
| 2/12/24 | 1.105 | 1.116 | 1.059 | 1.059 | 74,986.14 | 0 |
| 2/11/24 | 1.1 | 1.11 | 1.097 | 1.105 | 39,777.18 | 0 |
| 2/10/24 | 1.096 | 1.105 | 1.095 | 1.1 | 17,599.86 | 0 |
| 2/9/24 | 1.066 | 1.096 | 1.064 | 1.096 | 49,988.21 | 0 |
| 2/8/24 | 1.081 | 1.085 | 1.063 | 1.066 | 33,247.43 | 0 |
| 2/7/24 | 1.128 | 1.128 | 1.081 | 1.081 | 62,283.9 | 0 |
| 2/6/24 | 1.128 | 1.156 | 1.128 | 1.128 | 6,916.83 | 0 |
| 2/5/24 | 1.104 | 1.136 | 1.104 | 1.128 | 92,422.87 | 0 |
| 2/4/24 | 1.085 | 1.124 | 1.084 | 1.104 | 135,411.55 | 0 |
| 2/3/24 | 1.103 | 1.113 | 1.085 | 1.085 | 36,199.36 | 0 |
