Frax Share (FXS) historical data and Live price

frax-share

Frax Share

FXS
$ 2.04 -2.27 % 0.00005079 BTC
MARKET CAP
30.18 M
24H VOLUME
1.749 M
CIRC.SUPPLY
14.821 M
MAX SUPPLY
Rank589
1H 0.05 %
24H -2.27 %
7D -7.78 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/14/212.0572.1272.022.1123,500,273.9930,893,594.55
6/13/212.0522.091.9832.0651,488,654.2930,199,131.25
6/12/212.1812.1992.0512.0511,830,076.4129,947,940.25
6/11/212.2992.3122.1742.1811,465,753.0731,713,125.17
6/10/212.32.3152.2132.31,239,039.6633,379,000.25
6/9/212.2082.3242.1072.2992,619,139.7933,012,679.94
6/7/212.6882.6882.352.3533,770,320.8133,211,263.28
6/6/212.6122.7242.5932.6882,414,160.9437,651,969.71
6/5/212.5522.612.5042.6071,516,801.6136,543,777.44
6/4/212.6992.7022.5252.5522,313,70035,735,213.45
6/3/212.6262.7492.6232.6992,170,100.6937,666,333.15
6/2/212.5272.642.52.6271,986,963.1336,664,804.82
6/1/212.6992.7492.4592.5272,829,767.0135,562,131.77
5/31/212.6272.7092.4982.6993,070,935.2738,106,386.33
5/30/212.5472.782.452.6275,081,121.7537,112,739.27
5/29/212.1462.5942.1452.5597,734,605.1936,463,548.36
5/28/212.3752.4172.0982.1463,027,417.0430,506,409.12
5/27/212.4782.5852.3542.3865,564,507.5333,712,696.99
5/26/212.1212.5782.0862.48210,145,739.1335,076,241.57
5/25/212.2612.3032.0212.122,918,663.6429,305,340.24
5/24/212.0032.2941.9682.2624,423,939.631,095,235.04
5/23/212.6382.6891.7391.9975,872,581.3127,237,911.86
5/22/212.7812.82.5972.6382,641,689.6735,606,888.47
4/26/214.7395.4054.7385.2216,065,827.3852,647,332.21
4/25/214.6864.9474.564.7673,641,907.2148,072,091.76
4/24/215.2125.2124.6414.6893,741,925.7147,289,174.04
4/23/215.3735.3894.6415.2038,736,646.6552,472,883.04
4/22/216.0546.1815.3365.3778,533,513.8654,222,812.51
4/21/215.1356.3895.0766.03812,720,057.2261,113,427.68
4/20/215.1035.2454.6815.1336,246,821.9651,955,291.55
4/19/215.8385.9754.9945.10910,473,595.6851,714,250.12
4/18/217.2037.2465.525.84812,440,341.6459,185,840.35
4/17/216.9917.3416.8767.2055,595,125.672,920,531.65
4/16/217.2437.5466.8486.9926,550,746.3170,773,250.3
4/15/216.9717.2446.8187.247,589,438.8273,283,049.94
4/14/217.2287.2676.9056.974,819,510.3970,280,152.82
4/13/217.3597.4326.877.247,715,766.0972,877,858.47
4/12/217.8787.9387.2787.3468,454,010.3873,729,394.43
4/11/218.0078.0617.7467.9025,535,528.2178,865,118.63
4/10/218.3158.4517.9418.0057,230,964.279,673,273.58
4/9/218.0988.5747.9728.3157,432,733.4582,470,154.84
4/8/217.8168.2487.698.0987,020,437.379,144,556.52
4/7/218.3688.6127.5587.7959,162,643.3676,044,654.01
4/6/219.1389.1388.2998.3757,892,582.0581,301,680.13
4/5/218.5989.4088.2679.13810,713,378.7788,404,226.31
4/4/218.0458.657.8118.6116,144,406.8882,878,744.38
4/3/218.738.8298.0378.0374,514,344.8777,007,564.7
4/2/218.7278.7868.4328.6976,806,201.5183,375,722.51
4/1/219.2819.4648.6748.7366,408,842.5783,678,833.89
3/31/219.56610.1049.2179.2610,099,847.0288,534,597.99
3/30/218.9749.9428.9559.55612,125,473.0491,329,548.59
3/29/218.2518.9648.0548.9598,074,808.0385,202,871.79
3/28/219.0059.4268.1448.2577,424,679.1978,302,488.73
3/27/218.5319.4348.299.00612,380,001.2485,004,601.19
3/26/217.7518.5447.7518.5187,976,473.9779,916,801.92
3/25/217.8677.8967.397.7226,371,662.8771,623,319.57
3/24/217.9858.9327.7947.86510,614,187.3372,652,694.96
3/23/218.4098.4187.6667.99111,222,863.7773,394,512.94
3/22/219.3989.5068.4028.4119,668,050.375,449,536.32
3/21/2110.63810.6589.3719.4249,430,090.5584,175,188.98
3/20/2110.94811.37610.52910.6386,327,184.494,529,329.98
3/19/219.97811.2729.62710.94712,842,225.7385,195,060.93
3/18/2111.16211.8719.9499.9499,376,781.7776,761,411.3
3/17/2111.512.1239.93911.15620,139,159.5285,831,203.82
3/16/2114.25614.31410.69211.46823,398,885.8287,575,777.31
3/15/2114.44115.26213.60514.2312,326,403.34108,585,241.11
3/14/2113.52315.11212.75714.34413,491,249.3108,583,111.59
3/13/2111.92215.40111.92213.42921,912,409.31101,652,937.82
3/12/2110.28612.1829.85911.90626,510,470.391,044,114.47
3/11/218.23610.4368.23210.21716,209,179.6878,443,124.82
3/10/219.0849.5048.2098.20912,215,475.4362,692,168.54
3/9/217.2569.497.0959.08816,964,147.6568,524,852.95
3/8/217.2987.3796.8077.2546,165,685.5654,869,650.63
3/7/216.5747.6076.5297.2978,578,494.9254,958,525.91
3/6/216.7166.7756.4766.5734,061,964.5749,094,284.63
3/5/216.7166.8316.2726.6512,033,172.0149,487,710.61
3/4/217.6237.8526.6516.7048,162,159.6349,499,410.7
3/3/217.4877.9817.2977.6436,834,790.3856,043,927.91
3/2/218.2838.4237.3157.4878,076,826.3354,850,031.12
3/1/217.8148.6657.7868.2810,188,594.5460,088,654.01
2/28/217.8268.0626.8337.82414,036,035.2756,711,363.36
2/27/216.0838.8336.0837.8377,982,271.7755,423,743.19
2/26/216.8056.8075.9016.044,895,934.3542,374,631.11
2/25/217.57.9046.786.8078,214,015.6447,164,678.02
2/24/217.528.1637.2117.4987,971,000.7951,582,550.38
2/23/219.3469.5516.37.51612,903,835.8951,175,105.53
2/22/2110.16110.6748.6039.34114,198,580.5162,544,993.07
2/21/219.77911.7839.30310.12322,469,344.7867,081,621.01
2/20/2110.95411.2679.0419.77729,774,175.5553,598,350.44
2/19/2113.73416.41310.110.97658,208,851.0255,383,767.09