Frax Share (FXS) historical data and Live price

Frax Share

FXS

$ 6.77 + 1.04 %

0.00027732 BTC

MARKET CAP
109.68 M

24H VOLUME
14.68 M

CIRC.SUPPLY
16.209 M

MAX SUPPLY

FXS

USD

Rank262

1H 0.25 %

24H 1.04 %

7D -8.91 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/11/22	7.04	7.244	6.703	6.737	15,111,894.28	109,200,775.76
8/10/22	6.974	7.28	6.811	7.04	17,662,691.14	114,106,680.68
8/9/22	7.682	7.721	6.833	6.974	17,975,867.17	113,045,454.96
8/8/22	7.242	7.839	7.234	7.681	13,913,942.66	124,505,982.92
8/7/22	7.161	7.355	7.122	7.243	6,135,361.73	117,397,326.84
8/6/22	7.423	7.473	7.15	7.16	6,052,232.81	116,053,757.07
8/5/22	7.175	7.54	7.15	7.423	11,502,747.49	120,319,557.17
8/4/22	7.312	7.484	7.173	7.175	10,364,168.51	116,303,666.69
8/3/22	7.004	7.612	6.863	7.311	21,528,910.91	118,512,980.87
8/2/22	7.329	7.367	6.864	7.003	14,859,028.49	113,514,220.22
8/1/22	7.405	7.555	7.278	7.329	14,759,399.32	118,794,920.96
7/31/22	7.207	7.897	7.191	7.406	34,385,355.95	120,049,411.66
7/30/22	6.777	7.388	6.754	7.205	15,893,610.03	116,792,313.83
7/29/22	7.089	7.129	6.761	6.779	11,943,483.6	109,889,330.24
7/28/22	6.284	7.306	6.211	7.088	28,162,883.47	114,898,641.1
7/26/22	6.139	6.156	5.795	5.868	6,843,899.63	95,111,267.6
7/25/22	6.685	6.685	6.137	6.138	8,615,642.83	99,487,356.59
7/24/22	6.549	6.739	6.533	6.686	5,375,306	108,370,125.39
7/23/22	6.737	6.814	6.504	6.548	6,747,810.42	106,133,812.44
7/22/22	6.65	7.065	6.65	6.734	13,360,614.64	109,148,087.03
7/21/22	6.639	6.693	6.437	6.65	9,800,856.69	107,800,000.74
7/20/22	6.697	6.947	6.556	6.639	18,380,761.56	107,612,901.36
7/19/22	6.161	7.026	5.966	6.697	25,270,659.92	108,561,932.77
7/18/22	5.573	6.19	5.573	6.159	19,118,961.56	99,833,517.45
7/17/22	5.52	5.648	5.518	5.572	8,070,795.04	90,311,531.8
7/16/22	5.26	5.54	5.17	5.518	9,133,396.48	89,445,390.23
7/15/22	5.18	5.339	5.122	5.26	9,842,012.53	85,268,600.42
7/14/22	4.839	5.225	4.837	5.192	12,153,543.42	84,161,159.99
7/13/22	4.787	4.849	4.741	4.839	6,886,303.28	78,432,182.79
7/12/22	5.057	5.073	4.787	4.787	5,788,148.92	77,589,973.58
7/11/22	5.146	5.188	5.057	5.057	5,706,831.34	81,974,025.77
7/10/22	5.221	5.226	5.13	5.146	4,268,950.61	83,408,348.22
7/9/22	5.141	5.251	5.136	5.22	3,658,823.42	84,617,793.44
7/8/22	5.258	5.465	5.141	5.166	13,728,628.66	83,735,169.41
7/7/22	5.321	5.325	5.197	5.257	7,300,168.07	85,212,217.85
7/6/22	5.277	5.353	5.188	5.322	11,799,770.57	86,259,279.77
7/5/22	4.923	5.304	4.849	5.276	17,577,479.26	85,526,940.27
7/4/22	4.794	4.927	4.773	4.923	5,695,478.69	79,797,214.06
7/3/22	4.859	4.87	4.783	4.794	5,201,856.06	77,707,407.81
7/2/22	4.883	4.939	4.781	4.859	5,126,674.14	78,768,825.06
7/1/22	4.806	4.925	4.768	4.883	9,186,026.56	79,150,228.13
6/30/22	4.7	4.833	4.608	4.805	13,555,434.14	77,890,047.16
6/29/22	4.932	4.944	4.641	4.699	10,309,935.86	76,171,126.33
6/28/22	5.396	5.396	4.932	4.933	11,585,062.91	79,954,191.88
6/27/22	5.632	5.864	5.353	5.396	18,120,256.89	87,464,408.47
6/26/22	5.404	5.83	5.369	5.632	13,783,067.56	91,284,853.49
6/25/22	5.475	5.525	5.252	5.405	9,979,391.62	87,608,550.5
6/24/22	5.225	5.506	5.115	5.475	12,182,283.96	88,745,644.05
6/23/22	5.133	5.296	5.11	5.224	9,866,913.13	84,681,827.04
6/22/22	5.23	5.233	5.015	5.133	10,507,719.65	83,201,906.27
6/21/22	5.185	5.501	5.011	5.219	30,044,382.65	84,601,675.03
6/20/22	4.237	5.268	4.101	5.185	34,314,365.81	84,040,619.59
6/19/22	3.993	4.253	3.964	4.238	8,295,813.38	68,694,076.36
6/18/22	4.075	4.131	3.918	3.994	8,501,965.93	64,745,151.65
6/17/22	4.324	4.355	4.056	4.076	11,292,397.81	66,064,750.86
6/16/22	4.554	4.565	4.302	4.322	9,118,958.78	70,057,074.56
6/15/22	4.606	4.63	4.225	4.554	19,578,926.28	73,825,544.52
6/14/22	4.838	4.886	4.52	4.607	15,396,049.33	74,674,757.13
6/13/22	5.373	5.429	4.792	4.837	23,615,795.49	78,410,871.35
6/12/22	5.156	5.562	5.113	5.37	15,998,589.77	87,046,549.94
6/11/22	5.659	5.754	5.135	5.154	12,673,064.93	83,550,193.57
6/10/22	6.088	6.104	5.64	5.66	12,290,824.93	91,743,031.77
6/9/22	5.71	6.553	5.681	6.088	47,443,727.87	98,674,886.25
6/8/22	4.955	6.154	4.846	5.71	52,533,051.38	92,562,245.27
6/7/22	5.764	5.767	4.805	4.955	23,576,231.94	80,317,614.31
6/6/22	5.666	5.956	5.626	5.765	11,992,384.21	93,441,017.09
6/5/22	5.688	5.725	5.513	5.666	10,065,735.73	91,840,760.01
6/4/22	6.498	6.512	5.561	5.688	25,305,187.8	92,198,283.04
6/3/22	6.783	6.793	6.471	6.498	7,297,202.24	105,320,798.11
6/2/22	6.625	6.797	6.572	6.783	8,918,114.21	109,949,394.92
6/1/22	7.484	7.694	6.582	6.625	15,893,117.97	107,394,972.95
5/31/22	7.425	7.622	7.182	7.484	16,385,814.1	121,319,140.01
5/30/22	6.879	7.49	6.879	7.425	11,612,094.31	120,349,312.45
5/29/22	6.826	6.879	6.67	6.879	7,733,554.25	111,508,228
5/28/22	6.632	6.756	6.632	6.69	9,207,150.83	108,446,225.19
5/27/22	6.744	6.845	6.621	6.633	8,841,056.91	107,513,899.59
5/26/22	7.325	7.411	6.691	6.746	15,405,992.87	109,344,337.9
5/25/22	6.971	7.495	6.929	7.326	15,333,968.68	118,744,652.86
5/24/22	7.053	7.299	6.883	6.973	16,566,618.5	113,020,204.62
5/23/22	8.177	8.19	7.042	7.051	43,483,883.08	114,297,296.27
5/22/22	6.435	8.197	6.421	8.158	52,318,490.06	132,242,477.27
5/21/22	6.245	6.473	6.184	6.434	9,042,791.02	104,295,691.68
5/20/22	6.581	6.698	6.023	6.244	17,067,237.51	101,209,901.79
5/19/22	7.045	7.217	6.403	6.58	22,370,355.33	106,662,372.2
5/18/22	8.406	8.443	7.007	7.048	21,736,882.49	114,237,522.65
5/17/22	8.329	8.607	8.255	8.407	26,141,339.74	136,269,138.51
5/16/22	9.122	9.122	8.182	8.333	28,838,890.54	135,069,827.1
5/15/22	8.659	9.358	8.354	9.121	45,015,522.53	147,850,856.32
5/14/22	11.501	11.622	8.359	8.658	43,830,581.88	140,334,743.69
5/13/22	10.703	11.983	10.11	11.5	70,164,362	186,415,347.64

Similar Coins