Frax Share (FXS) historical data and Live price

Frax Share

FXS

$ 7.86 -2.185 %

0.00028293 BTC

MARKET CAP
558.639 M

24H VOLUME
19.87 M

CIRC.SUPPLY
71.083 M

MAX SUPPLY

FXS

USD

Rank82

1H 1.91 %

24H -2.18 %

7D -7.85 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/23/23	7.994	8.238	7.841	8.174	21,382,672.68	609,442,375.12
3/22/23	8.156	8.415	7.686	7.993	46,351,996.83	595,851,649.08
3/21/23	7.886	8.316	7.757	8.156	35,125,278.35	608,019,047.78
3/20/23	8.428	8.587	7.861	7.887	35,555,204.89	587,881,712.02
3/19/23	8.608	8.867	8.336	8.428	41,025,786.75	628,845,104.4
3/18/23	8.866	9.175	8.59	8.607	39,664,533.21	641,325,812.4
3/17/23	8.333	8.864	8.254	8.864	37,766,185.63	660,389,393.46
3/16/23	8.168	8.416	7.999	8.331	38,892,943.96	620,633,332.79
3/15/23	8.992	9.422	8.01	8.163	73,303,143.77	608,125,797.44
3/14/23	8.981	9.512	8.561	8.989	96,013,135.67	669,607,879.06
3/13/23	8.681	9.151	8.209	8.98	80,771,101.75	668,858,363.91
3/12/23	7.666	8.742	7.256	8.68	72,453,159.49	646,476,765.9
3/11/23	7.853	8.056	6.646	7.668	164,317,813.33	571,023,941.74
3/10/23	8.38	8.562	7.819	7.855	60,349,749.93	584,862,133.53
3/9/23	8.966	9.004	8.141	8.379	57,847,769.78	623,783,272.71
3/8/23	9.382	9.438	8.888	8.964	47,173,955.04	667,265,597.93
3/7/23	9.768	9.938	9.134	9.382	35,378,395.67	698,585,904.14
3/6/23	9.629	9.887	9.459	9.768	32,012,276.64	727,301,626.83
3/5/23	9.712	9.995	9.578	9.629	25,461,618.8	716,887,258.87
3/4/23	10.099	10.189	9.454	9.712	37,532,916.15	723,012,709.39
3/3/23	11.094	11.098	9.947	10.099	59,549,942.34	751,779,221.21
3/2/23	11.97	12.155	11.054	11.095	64,732,499.83	824,880,436.3
3/1/23	11.454	12.188	11.336	11.97	79,865,058.71	889,764,117.01
2/28/23	11.079	11.552	10.575	11.469	94,239,287.63	852,487,794.89
2/27/23	10.482	11.161	10.178	11.073	76,153,365.54	822,955,670.52
2/26/23	10.153	10.537	10.087	10.486	34,134,495.17	779,458,016.08
2/25/23	10.166	10.509	9.751	10.153	44,632,739.99	754,615,699.19
2/24/23	10.896	10.937	10.008	10.166	43,017,128.1	755,537,408.49
2/23/23	10.488	11.409	10.488	10.895	88,743,561.14	806,642,461.03
2/22/23	10.208	10.625	9.782	10.488	53,420,586.83	776,350,157.64
2/21/23	10.778	11.094	10.087	10.211	36,894,760.57	755,771,202.33
2/20/23	10.637	11.01	10.383	10.777	29,100,704.2	796,979,220.39
2/19/23	11.388	11.437	10.562	10.634	28,237,488.21	786,326,210.6
2/18/23	11.063	11.707	11.058	11.397	52,750,513.6	842,772,039.17
2/17/23	10.14	11.385	10.092	11.062	82,765,559.32	816,986,739.71
2/16/23	11.453	11.659	10.112	10.137	68,000,057.66	748,092,413.65
2/15/23	10.044	11.464	9.839	11.452	80,842,628.41	844,790,236.54
2/14/23	9.938	10.364	9.674	10.043	63,621,211.91	740,796,763.17
2/13/23	10.188	10.811	9.361	9.938	120,928,533.98	733,110,238.71
2/12/23	10.628	10.949	10.132	10.189	44,208,893.14	751,521,180.96
2/11/23	10.369	10.642	10.087	10.627	40,672,270.14	783,973,808.54
2/10/23	12.482	12.616	10.351	10.37	108,530,787.41	764,943,811.14
2/9/23	12.459	14.093	11.545	12.482	291,218,256.79	917,613,526.54
2/8/23	12.722	13.064	11.426	12.428	97,635,851.98	913,611,992.26
2/7/23	12.146	13.482	12.121	12.721	168,734,722.88	933,796,361.12
2/6/23	9.996	12.639	9.925	12.149	145,992,372.26	891,703,435.54
2/5/23	10.453	10.489	9.811	9.994	29,323,123.51	733,449,767.73
2/4/23	11.052	11.116	10.441	10.451	24,083,253.58	765,918,875.21
2/3/23	10.665	11.425	10.347	11.053	52,428,054.31	809,969,639.61
2/2/23	10.758	11.696	10.619	10.68	57,270,083.05	782,670,944.08
2/1/23	10.271	10.914	9.633	10.763	44,345,520.43	788,649,484.93
1/31/23	10.162	10.496	10.03	10.273	15,440,620.03	752,671,794.17
1/30/23	11.232	11.242	9.958	10.165	27,387,719.41	745,245,955.76
1/29/23	10.976	11.336	10.86	11.234	25,268,569.63	823,174,902.22
1/28/23	10.784	11.843	10.654	10.977	101,841,134.79	804,535,583.75
1/27/23	10.193	10.998	9.877	10.791	184,250,574.63	790,802,987.53
1/26/23	10.388	11.184	10.114	10.193	192,087,122.74	746,890,035
1/25/23	9.855	10.781	9.529	10.386	194,269,335.41	760,931,697.37
1/24/23	10.437	11.137	9.69	9.848	211,609,555.08	721,417,774.65
1/23/23	10.055	10.722	9.801	10.438	209,092,556.15	762,849,398.14
1/22/23	10.274	10.817	9.854	10.057	203,563,866.32	734,917,800.62
1/21/23	10.884	11.366	10.276	10.276	177,218,759.12	749,916,729.38
1/20/23	10.086	11.238	9.835	10.885	87,873,267.21	794,272,507.71
1/19/23	8.628	10.278	8.543	10.091	65,141,124.96	736,330,122.14
1/18/23	9.016	9.197	8.309	8.617	55,952,623.47	628,691,470.43
1/17/23	9.02	9.962	8.86	9.01	53,254,802.49	657,305,320.73
1/16/23	8.46	9.741	8.356	9.016	90,022,193.06	657,725,478.39
1/15/23	6.897	8.746	6.628	8.448	69,465,466.05	616,186,060.89
1/14/23	6.778	7.503	6.603	6.898	21,661,375.79	503,240,429.08
1/13/23	6.454	6.918	6.312	6.777	16,435,288.99	494,344,930.76
1/12/23	5.727	6.576	5.609	6.464	18,262,019.59	471,533,276.97
1/11/23	5.418	5.581	5.379	5.58	3,669,641.79	406,993,586.46
1/10/23	5.493	5.586	5.414	5.418	3,391,650.74	395,090,424.51
1/9/23	5.707	5.919	5.492	5.492	9,178,283.55	400,376,550.34
1/8/23	5.094	5.734	5.094	5.708	8,234,949.07	416,083,225.43
1/7/23	5.153	5.246	5.088	5.096	2,562,688.7	370,710,903.4
1/6/23	5.001	5.159	4.865	5.152	3,899,781.91	374,782,569.6
1/5/23	5.039	5.06	4.971	5.002	2,577,369.14	363,865,824.35
1/4/23	4.872	5.145	4.866	5.041	5,692,193.61	366,619,682.3
1/3/23	4.642	4.873	4.53	4.872	5,434,540.54	354,322,521.8
1/2/23	4.428	4.673	4.403	4.642	5,143,933.26	337,610,520.69
1/1/23	4.148	4.47	4.106	4.428	6,027,009.58	321,988,562.84
12/31/22	4.209	4.233	4.126	4.147	2,311,006.44	301,535,590.29
12/30/22	4.346	4.361	4.201	4.209	3,582,460.41	305,979,595.28
12/29/22	4.305	4.422	4.291	4.346	2,743,913.97	315,882,757.3
12/28/22	4.539	4.542	4.278	4.305	3,507,418.95	312,730,810.44
12/27/22	4.738	4.765	4.527	4.539	4,216,030.77	329,690,291.64
12/26/22	4.773	4.791	4.73	4.738	2,865,195.99	344,266,444.47
12/25/22	4.746	4.784	4.741	4.773	4,754,958.6	346,802,266.6
12/24/22	4.725	4.764	4.705	4.746	3,268,612.62	344,751,191.27

Similar Coins