Frax Share (FXS) historical data and Live price

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

FXS

USD

Rank589

1H 0.05 %

24H -2.27 %

7D -7.78 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/14/21	2.057	2.127	2.02	2.112	3,500,273.99	30,893,594.55
6/13/21	2.052	2.09	1.983	2.065	1,488,654.29	30,199,131.25
6/12/21	2.181	2.199	2.051	2.051	1,830,076.41	29,947,940.25
6/11/21	2.299	2.312	2.174	2.181	1,465,753.07	31,713,125.17
6/10/21	2.3	2.315	2.213	2.3	1,239,039.66	33,379,000.25
6/9/21	2.208	2.324	2.107	2.299	2,619,139.79	33,012,679.94
6/7/21	2.688	2.688	2.35	2.353	3,770,320.81	33,211,263.28
6/6/21	2.612	2.724	2.593	2.688	2,414,160.94	37,651,969.71
6/5/21	2.552	2.61	2.504	2.607	1,516,801.61	36,543,777.44
6/4/21	2.699	2.702	2.525	2.552	2,313,700	35,735,213.45
6/3/21	2.626	2.749	2.623	2.699	2,170,100.69	37,666,333.15
6/2/21	2.527	2.64	2.5	2.627	1,986,963.13	36,664,804.82
6/1/21	2.699	2.749	2.459	2.527	2,829,767.01	35,562,131.77
5/31/21	2.627	2.709	2.498	2.699	3,070,935.27	38,106,386.33
5/30/21	2.547	2.78	2.45	2.627	5,081,121.75	37,112,739.27
5/29/21	2.146	2.594	2.145	2.559	7,734,605.19	36,463,548.36
5/28/21	2.375	2.417	2.098	2.146	3,027,417.04	30,506,409.12
5/27/21	2.478	2.585	2.354	2.386	5,564,507.53	33,712,696.99
5/26/21	2.121	2.578	2.086	2.482	10,145,739.13	35,076,241.57
5/25/21	2.261	2.303	2.021	2.12	2,918,663.64	29,305,340.24
5/24/21	2.003	2.294	1.968	2.262	4,423,939.6	31,095,235.04
5/23/21	2.638	2.689	1.739	1.997	5,872,581.31	27,237,911.86
5/22/21	2.781	2.8	2.597	2.638	2,641,689.67	35,606,888.47
4/26/21	4.739	5.405	4.738	5.221	6,065,827.38	52,647,332.21
4/25/21	4.686	4.947	4.56	4.767	3,641,907.21	48,072,091.76
4/24/21	5.212	5.212	4.641	4.689	3,741,925.71	47,289,174.04
4/23/21	5.373	5.389	4.641	5.203	8,736,646.65	52,472,883.04
4/22/21	6.054	6.181	5.336	5.377	8,533,513.86	54,222,812.51
4/21/21	5.135	6.389	5.076	6.038	12,720,057.22	61,113,427.68
4/20/21	5.103	5.245	4.681	5.133	6,246,821.96	51,955,291.55
4/19/21	5.838	5.975	4.994	5.109	10,473,595.68	51,714,250.12
4/18/21	7.203	7.246	5.52	5.848	12,440,341.64	59,185,840.35
4/17/21	6.991	7.341	6.876	7.205	5,595,125.6	72,920,531.65
4/16/21	7.243	7.546	6.848	6.992	6,550,746.31	70,773,250.3
4/15/21	6.971	7.244	6.818	7.24	7,589,438.82	73,283,049.94
4/14/21	7.228	7.267	6.905	6.97	4,819,510.39	70,280,152.82
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

Similar Coins