Frax Share (FXS) historical data and Live price

Frax Share

FXS

$ 7.21 + 0.356 %

0.00011249 BTC

MARKET CAP
72.616 M

24H VOLUME
7.193 M

CIRC.SUPPLY
10.065 M

MAX SUPPLY

FXS

USD

Rank509

1H 0.02 %

24H 0.36 %

7D -16.00 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/13/21	7.359	7.432	6.87	7.24	7,715,766.09	72,877,858.47
4/12/21	7.878	7.938	7.278	7.346	8,454,010.38	73,729,394.43
4/11/21	8.007	8.061	7.746	7.902	5,535,528.21	78,865,118.63
4/10/21	8.315	8.451	7.941	8.005	7,230,964.2	79,673,273.58
4/9/21	8.098	8.574	7.972	8.315	7,432,733.45	82,470,154.84
4/8/21	7.816	8.248	7.69	8.098	7,020,437.3	79,144,556.52
4/7/21	8.368	8.612	7.558	7.795	9,162,643.36	76,044,654.01
4/6/21	9.138	9.138	8.299	8.375	7,892,582.05	81,301,680.13
4/5/21	8.598	9.408	8.267	9.138	10,713,378.77	88,404,226.31
4/4/21	8.045	8.65	7.811	8.611	6,144,406.88	82,878,744.38
4/3/21	8.73	8.829	8.037	8.037	4,514,344.87	77,007,564.7
4/2/21	8.727	8.786	8.432	8.697	6,806,201.51	83,375,722.51
4/1/21	9.281	9.464	8.674	8.736	6,408,842.57	83,678,833.89
3/31/21	9.566	10.104	9.217	9.26	10,099,847.02	88,534,597.99
3/30/21	8.974	9.942	8.955	9.556	12,125,473.04	91,329,548.59
3/29/21	8.251	8.964	8.054	8.959	8,074,808.03	85,202,871.79
3/28/21	9.005	9.426	8.144	8.257	7,424,679.19	78,302,488.73
3/27/21	8.531	9.434	8.29	9.006	12,380,001.24	85,004,601.19
3/26/21	7.751	8.544	7.751	8.518	7,976,473.97	79,916,801.92
3/25/21	7.867	7.896	7.39	7.722	6,371,662.87	71,623,319.57
3/24/21	7.985	8.932	7.794	7.865	10,614,187.33	72,652,694.96
3/23/21	8.409	8.418	7.666	7.991	11,222,863.77	73,394,512.94
3/22/21	9.398	9.506	8.402	8.411	9,668,050.3	75,449,536.32
3/21/21	10.638	10.658	9.371	9.424	9,430,090.55	84,175,188.98
3/20/21	10.948	11.376	10.529	10.638	6,327,184.4	94,529,329.98
3/19/21	9.978	11.272	9.627	10.947	12,842,225.73	85,195,060.93
3/18/21	11.162	11.871	9.949	9.949	9,376,781.77	76,761,411.3
3/17/21	11.5	12.123	9.939	11.156	20,139,159.52	85,831,203.82
3/16/21	14.256	14.314	10.692	11.468	23,398,885.82	87,575,777.31
3/15/21	14.441	15.262	13.605	14.23	12,326,403.34	108,585,241.11
3/14/21	13.523	15.112	12.757	14.344	13,491,249.3	108,583,111.59
3/13/21	11.922	15.401	11.922	13.429	21,912,409.31	101,652,937.82
3/12/21	10.286	12.182	9.859	11.906	26,510,470.3	91,044,114.47
3/11/21	8.236	10.436	8.232	10.217	16,209,179.68	78,443,124.82
3/10/21	9.084	9.504	8.209	8.209	12,215,475.43	62,692,168.54
3/9/21	7.256	9.49	7.095	9.088	16,964,147.65	68,524,852.95
3/8/21	7.298	7.379	6.807	7.254	6,165,685.56	54,869,650.63
3/7/21	6.574	7.607	6.529	7.297	8,578,494.92	54,958,525.91
3/6/21	6.716	6.775	6.476	6.573	4,061,964.57	49,094,284.63
3/5/21	6.716	6.831	6.272	6.651	2,033,172.01	49,487,710.61
3/4/21	7.623	7.852	6.651	6.704	8,162,159.63	49,499,410.7
3/3/21	7.487	7.981	7.297	7.643	6,834,790.38	56,043,927.91
3/2/21	8.283	8.423	7.315	7.487	8,076,826.33	54,850,031.12
3/1/21	7.814	8.665	7.786	8.28	10,188,594.54	60,088,654.01
2/28/21	7.826	8.062	6.833	7.824	14,036,035.27	56,711,363.36
2/27/21	6.083	8.833	6.083	7.837	7,982,271.77	55,423,743.19
2/26/21	6.805	6.807	5.901	6.04	4,895,934.35	42,374,631.11
2/25/21	7.5	7.904	6.78	6.807	8,214,015.64	47,164,678.02
2/24/21	7.52	8.163	7.211	7.498	7,971,000.79	51,582,550.38
2/23/21	9.346	9.551	6.3	7.516	12,903,835.89	51,175,105.53
2/22/21	10.161	10.674	8.603	9.341	14,198,580.51	62,544,993.07
2/21/21	9.779	11.783	9.303	10.123	22,469,344.78	67,081,621.01
2/20/21	10.954	11.267	9.041	9.777	29,774,175.55	53,598,350.44
2/19/21	13.734	16.413	10.1	10.976	58,208,851.02	55,383,767.09
2/18/21	7.405	17.159	7.233	13.802	133,621,608.41	69,645,831.57
2/17/21	7.918	7.943	7.138	7.414	2,781,265.93	37,408,567.09
2/16/21	8.245	8.623	7.791	7.918	2,359,041.18	39,955,744.35
2/15/21	8.711	8.831	7.938	8.246	3,859,499.59	41,610,644.87
2/14/21	7.641	8.923	7.622	8.703	4,200,762.38	43,916,850.27
2/13/21	6.765	7.688	6.689	7.642	3,600,329.57	38,383,164.71
2/12/21	6.64	6.804	6.195	6.768	1,994,593.71	33,808,803.77
2/11/21	6.76	6.834	6.447	6.641	2,922,281.63	32,905,449.35
2/10/21	7.78	7.847	6.641	6.76	3,816,996.26	32,930,818.67
2/9/21	4.951	7.857	4.951	7.802	10,691,162.99	37,245,766.27
2/8/21	4.824	5.083	4.685	4.952	1,079,035.01	494,176,938.86
2/7/21	4.324	4.889	4.204	4.823	1,614,081.34	10,933,883.85
2/6/21	4.253	4.489	4.185	4.326	1,324,849.11	9,806,756.22
2/5/21	4.463	4.532	4.254	4.254	1,098,767.82	9,642,490.44
2/4/21	5.042	5.043	4.454	4.464	1,681,824.1	10,120,023
2/3/21	5.092	5.331	4.892	5.044	3,457,024.91	11,434,438.4
2/2/21	5.744	5.927	5.049	5.072	2,975,717.31	11,498,817.53
2/1/21	5.659	5.952	5.49	5.746	764,176.61	13,025,015.43
1/31/21	5.16	6.098	5.128	5.659	2,396,298.21	12,829,265.89
1/30/21	5.617	5.73	5.086	5.16	1,426,750.89	11,698,064.22
1/29/21	5.79	5.88	5.064	5.542	8,123,327.93	12,562,391.79
1/28/21	3.081	3.2	3.08	3.164	2,486,189.279	7,172,688.115
1/27/21	3.421	3.456	2.947	3.084	4,977,691.998	6,991,437.158
1/26/21	5.312	5.312	3.353	3.424	6,991,318.967	7,762,428.661
1/25/21	7.79	7.915	5.306	5.306	4,159,009.634	12,027,727.272
1/24/21	5.393	8.51	5.285	7.79	3,162,527.388	17,658,698.283
1/23/21	7.974	9.226	5.048	5.393	3,022,606.189	12,225,109.055
1/22/21	12.333	14.51	7.878	7.972	266,192.282	18,072,740.849
1/21/21	18.309	18.314	12.295	12.333	2,407,824.754	27,957,113.673
1/20/21	24.633	25.425	17.333	18.323	703,570.306	41,536,184.717
1/19/21	25.121	26.085	24.333	24.632	815,011.964	55,839,381.722
1/18/21	25.444	26.846	25.027	25.121	4,178,869.989	56,947,998.163
1/17/21	25.774	26.112	21.909	25.446	3,356,316.473	57,683,290.084
1/16/21	19.81	29.256	19.562	25.774	6,319,860.22	58,427,452.873
1/15/21	15.853	19.934	15.718	19.81	7,401,697.57	44,907,983.961
1/14/21	15.165	15.853	14.044	15.853	3,736,446.765	35,937,602.495

Similar Coins