Frax Share (FXS) historical data and Live price

frax-share

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
Rank82
1H 1.91 %
24H -2.18 %
7D -7.85 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/23/237.9948.2387.8418.17421,382,672.68609,442,375.12
3/22/238.1568.4157.6867.99346,351,996.83595,851,649.08
3/21/237.8868.3167.7578.15635,125,278.35608,019,047.78
3/20/238.4288.5877.8617.88735,555,204.89587,881,712.02
3/19/238.6088.8678.3368.42841,025,786.75628,845,104.4
3/18/238.8669.1758.598.60739,664,533.21641,325,812.4
3/17/238.3338.8648.2548.86437,766,185.63660,389,393.46
3/16/238.1688.4167.9998.33138,892,943.96620,633,332.79
3/15/238.9929.4228.018.16373,303,143.77608,125,797.44
3/14/238.9819.5128.5618.98996,013,135.67669,607,879.06
3/13/238.6819.1518.2098.9880,771,101.75668,858,363.91
3/12/237.6668.7427.2568.6872,453,159.49646,476,765.9
3/11/237.8538.0566.6467.668164,317,813.33571,023,941.74
3/10/238.388.5627.8197.85560,349,749.93584,862,133.53
3/9/238.9669.0048.1418.37957,847,769.78623,783,272.71
3/8/239.3829.4388.8888.96447,173,955.04667,265,597.93
3/7/239.7689.9389.1349.38235,378,395.67698,585,904.14
3/6/239.6299.8879.4599.76832,012,276.64727,301,626.83
3/5/239.7129.9959.5789.62925,461,618.8716,887,258.87
3/4/2310.09910.1899.4549.71237,532,916.15723,012,709.39
3/3/2311.09411.0989.94710.09959,549,942.34751,779,221.21
3/2/2311.9712.15511.05411.09564,732,499.83824,880,436.3
3/1/2311.45412.18811.33611.9779,865,058.71889,764,117.01
2/28/2311.07911.55210.57511.46994,239,287.63852,487,794.89
2/27/2310.48211.16110.17811.07376,153,365.54822,955,670.52
2/26/2310.15310.53710.08710.48634,134,495.17779,458,016.08
2/25/2310.16610.5099.75110.15344,632,739.99754,615,699.19
2/24/2310.89610.93710.00810.16643,017,128.1755,537,408.49
2/23/2310.48811.40910.48810.89588,743,561.14806,642,461.03
2/22/2310.20810.6259.78210.48853,420,586.83776,350,157.64
2/21/2310.77811.09410.08710.21136,894,760.57755,771,202.33
2/20/2310.63711.0110.38310.77729,100,704.2796,979,220.39
2/19/2311.38811.43710.56210.63428,237,488.21786,326,210.6
2/18/2311.06311.70711.05811.39752,750,513.6842,772,039.17
2/17/2310.1411.38510.09211.06282,765,559.32816,986,739.71
2/16/2311.45311.65910.11210.13768,000,057.66748,092,413.65
2/15/2310.04411.4649.83911.45280,842,628.41844,790,236.54
2/14/239.93810.3649.67410.04363,621,211.91740,796,763.17
2/13/2310.18810.8119.3619.938120,928,533.98733,110,238.71
2/12/2310.62810.94910.13210.18944,208,893.14751,521,180.96
2/11/2310.36910.64210.08710.62740,672,270.14783,973,808.54
2/10/2312.48212.61610.35110.37108,530,787.41764,943,811.14
2/9/2312.45914.09311.54512.482291,218,256.79917,613,526.54
2/8/2312.72213.06411.42612.42897,635,851.98913,611,992.26
2/7/2312.14613.48212.12112.721168,734,722.88933,796,361.12
2/6/239.99612.6399.92512.149145,992,372.26891,703,435.54
2/5/2310.45310.4899.8119.99429,323,123.51733,449,767.73
2/4/2311.05211.11610.44110.45124,083,253.58765,918,875.21
2/3/2310.66511.42510.34711.05352,428,054.31809,969,639.61
2/2/2310.75811.69610.61910.6857,270,083.05782,670,944.08
2/1/2310.27110.9149.63310.76344,345,520.43788,649,484.93
1/31/2310.16210.49610.0310.27315,440,620.03752,671,794.17
1/30/2311.23211.2429.95810.16527,387,719.41745,245,955.76
1/29/2310.97611.33610.8611.23425,268,569.63823,174,902.22
1/28/2310.78411.84310.65410.977101,841,134.79804,535,583.75
1/27/2310.19310.9989.87710.791184,250,574.63790,802,987.53
1/26/2310.38811.18410.11410.193192,087,122.74746,890,035
1/25/239.85510.7819.52910.386194,269,335.41760,931,697.37
1/24/2310.43711.1379.699.848211,609,555.08721,417,774.65
1/23/2310.05510.7229.80110.438209,092,556.15762,849,398.14
1/22/2310.27410.8179.85410.057203,563,866.32734,917,800.62
1/21/2310.88411.36610.27610.276177,218,759.12749,916,729.38
1/20/2310.08611.2389.83510.88587,873,267.21794,272,507.71
1/19/238.62810.2788.54310.09165,141,124.96736,330,122.14
1/18/239.0169.1978.3098.61755,952,623.47628,691,470.43
1/17/239.029.9628.869.0153,254,802.49657,305,320.73
1/16/238.469.7418.3569.01690,022,193.06657,725,478.39
1/15/236.8978.7466.6288.44869,465,466.05616,186,060.89
1/14/236.7787.5036.6036.89821,661,375.79503,240,429.08
1/13/236.4546.9186.3126.77716,435,288.99494,344,930.76
1/12/235.7276.5765.6096.46418,262,019.59471,533,276.97
1/11/235.4185.5815.3795.583,669,641.79406,993,586.46
1/10/235.4935.5865.4145.4183,391,650.74395,090,424.51
1/9/235.7075.9195.4925.4929,178,283.55400,376,550.34
1/8/235.0945.7345.0945.7088,234,949.07416,083,225.43
1/7/235.1535.2465.0885.0962,562,688.7370,710,903.4
1/6/235.0015.1594.8655.1523,899,781.91374,782,569.6
1/5/235.0395.064.9715.0022,577,369.14363,865,824.35
1/4/234.8725.1454.8665.0415,692,193.61366,619,682.3
1/3/234.6424.8734.534.8725,434,540.54354,322,521.8
1/2/234.4284.6734.4034.6425,143,933.26337,610,520.69
1/1/234.1484.474.1064.4286,027,009.58321,988,562.84
12/31/224.2094.2334.1264.1472,311,006.44301,535,590.29
12/30/224.3464.3614.2014.2093,582,460.41305,979,595.28
12/29/224.3054.4224.2914.3462,743,913.97315,882,757.3
12/28/224.5394.5424.2784.3053,507,418.95312,730,810.44
12/27/224.7384.7654.5274.5394,216,030.77329,690,291.64
12/26/224.7734.7914.734.7382,865,195.99344,266,444.47
12/25/224.7464.7844.7414.7734,754,958.6346,802,266.6
12/24/224.7254.7644.7054.7463,268,612.62344,751,191.27