Frax Share (FXS) historical data and Live price

frax-share

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
Rank262
1H 0.25 %
24H 1.04 %
7D -8.91 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/11/227.047.2446.7036.73715,111,894.28109,200,775.76
8/10/226.9747.286.8117.0417,662,691.14114,106,680.68
8/9/227.6827.7216.8336.97417,975,867.17113,045,454.96
8/8/227.2427.8397.2347.68113,913,942.66124,505,982.92
8/7/227.1617.3557.1227.2436,135,361.73117,397,326.84
8/6/227.4237.4737.157.166,052,232.81116,053,757.07
8/5/227.1757.547.157.42311,502,747.49120,319,557.17
8/4/227.3127.4847.1737.17510,364,168.51116,303,666.69
8/3/227.0047.6126.8637.31121,528,910.91118,512,980.87
8/2/227.3297.3676.8647.00314,859,028.49113,514,220.22
8/1/227.4057.5557.2787.32914,759,399.32118,794,920.96
7/31/227.2077.8977.1917.40634,385,355.95120,049,411.66
7/30/226.7777.3886.7547.20515,893,610.03116,792,313.83
7/29/227.0897.1296.7616.77911,943,483.6109,889,330.24
7/28/226.2847.3066.2117.08828,162,883.47114,898,641.1
7/26/226.1396.1565.7955.8686,843,899.6395,111,267.6
7/25/226.6856.6856.1376.1388,615,642.8399,487,356.59
7/24/226.5496.7396.5336.6865,375,306108,370,125.39
7/23/226.7376.8146.5046.5486,747,810.42106,133,812.44
7/22/226.657.0656.656.73413,360,614.64109,148,087.03
7/21/226.6396.6936.4376.659,800,856.69107,800,000.74
7/20/226.6976.9476.5566.63918,380,761.56107,612,901.36
7/19/226.1617.0265.9666.69725,270,659.92108,561,932.77
7/18/225.5736.195.5736.15919,118,961.5699,833,517.45
7/17/225.525.6485.5185.5728,070,795.0490,311,531.8
7/16/225.265.545.175.5189,133,396.4889,445,390.23
7/15/225.185.3395.1225.269,842,012.5385,268,600.42
7/14/224.8395.2254.8375.19212,153,543.4284,161,159.99
7/13/224.7874.8494.7414.8396,886,303.2878,432,182.79
7/12/225.0575.0734.7874.7875,788,148.9277,589,973.58
7/11/225.1465.1885.0575.0575,706,831.3481,974,025.77
7/10/225.2215.2265.135.1464,268,950.6183,408,348.22
7/9/225.1415.2515.1365.223,658,823.4284,617,793.44
7/8/225.2585.4655.1415.16613,728,628.6683,735,169.41
7/7/225.3215.3255.1975.2577,300,168.0785,212,217.85
7/6/225.2775.3535.1885.32211,799,770.5786,259,279.77
7/5/224.9235.3044.8495.27617,577,479.2685,526,940.27
7/4/224.7944.9274.7734.9235,695,478.6979,797,214.06
7/3/224.8594.874.7834.7945,201,856.0677,707,407.81
7/2/224.8834.9394.7814.8595,126,674.1478,768,825.06
7/1/224.8064.9254.7684.8839,186,026.5679,150,228.13
6/30/224.74.8334.6084.80513,555,434.1477,890,047.16
6/29/224.9324.9444.6414.69910,309,935.8676,171,126.33
6/28/225.3965.3964.9324.93311,585,062.9179,954,191.88
6/27/225.6325.8645.3535.39618,120,256.8987,464,408.47
6/26/225.4045.835.3695.63213,783,067.5691,284,853.49
6/25/225.4755.5255.2525.4059,979,391.6287,608,550.5
6/24/225.2255.5065.1155.47512,182,283.9688,745,644.05
6/23/225.1335.2965.115.2249,866,913.1384,681,827.04
6/22/225.235.2335.0155.13310,507,719.6583,201,906.27
6/21/225.1855.5015.0115.21930,044,382.6584,601,675.03
6/20/224.2375.2684.1015.18534,314,365.8184,040,619.59
6/19/223.9934.2533.9644.2388,295,813.3868,694,076.36
6/18/224.0754.1313.9183.9948,501,965.9364,745,151.65
6/17/224.3244.3554.0564.07611,292,397.8166,064,750.86
6/16/224.5544.5654.3024.3229,118,958.7870,057,074.56
6/15/224.6064.634.2254.55419,578,926.2873,825,544.52
6/14/224.8384.8864.524.60715,396,049.3374,674,757.13
6/13/225.3735.4294.7924.83723,615,795.4978,410,871.35
6/12/225.1565.5625.1135.3715,998,589.7787,046,549.94
6/11/225.6595.7545.1355.15412,673,064.9383,550,193.57
6/10/226.0886.1045.645.6612,290,824.9391,743,031.77
6/9/225.716.5535.6816.08847,443,727.8798,674,886.25
6/8/224.9556.1544.8465.7152,533,051.3892,562,245.27
6/7/225.7645.7674.8054.95523,576,231.9480,317,614.31
6/6/225.6665.9565.6265.76511,992,384.2193,441,017.09
6/5/225.6885.7255.5135.66610,065,735.7391,840,760.01
6/4/226.4986.5125.5615.68825,305,187.892,198,283.04
6/3/226.7836.7936.4716.4987,297,202.24105,320,798.11
6/2/226.6256.7976.5726.7838,918,114.21109,949,394.92
6/1/227.4847.6946.5826.62515,893,117.97107,394,972.95
5/31/227.4257.6227.1827.48416,385,814.1121,319,140.01
5/30/226.8797.496.8797.42511,612,094.31120,349,312.45
5/29/226.8266.8796.676.8797,733,554.25111,508,228
5/28/226.6326.7566.6326.699,207,150.83108,446,225.19
5/27/226.7446.8456.6216.6338,841,056.91107,513,899.59
5/26/227.3257.4116.6916.74615,405,992.87109,344,337.9
5/25/226.9717.4956.9297.32615,333,968.68118,744,652.86
5/24/227.0537.2996.8836.97316,566,618.5113,020,204.62
5/23/228.1778.197.0427.05143,483,883.08114,297,296.27
5/22/226.4358.1976.4218.15852,318,490.06132,242,477.27
5/21/226.2456.4736.1846.4349,042,791.02104,295,691.68
5/20/226.5816.6986.0236.24417,067,237.51101,209,901.79
5/19/227.0457.2176.4036.5822,370,355.33106,662,372.2
5/18/228.4068.4437.0077.04821,736,882.49114,237,522.65
5/17/228.3298.6078.2558.40726,141,339.74136,269,138.51
5/16/229.1229.1228.1828.33328,838,890.54135,069,827.1
5/15/228.6599.3588.3549.12145,015,522.53147,850,856.32
5/14/2211.50111.6228.3598.65843,830,581.88140,334,743.69
5/13/2210.70311.98310.1111.570,164,362186,415,347.64