Frax Share (FXS) historical data and Live price

frax-share

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
Rank509
1H 0.02 %
24H 0.36 %
7D -16.00 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/13/217.3597.4326.877.247,715,766.0972,877,858.47
4/12/217.8787.9387.2787.3468,454,010.3873,729,394.43
4/11/218.0078.0617.7467.9025,535,528.2178,865,118.63
4/10/218.3158.4517.9418.0057,230,964.279,673,273.58
4/9/218.0988.5747.9728.3157,432,733.4582,470,154.84
4/8/217.8168.2487.698.0987,020,437.379,144,556.52
4/7/218.3688.6127.5587.7959,162,643.3676,044,654.01
4/6/219.1389.1388.2998.3757,892,582.0581,301,680.13
4/5/218.5989.4088.2679.13810,713,378.7788,404,226.31
4/4/218.0458.657.8118.6116,144,406.8882,878,744.38
4/3/218.738.8298.0378.0374,514,344.8777,007,564.7
4/2/218.7278.7868.4328.6976,806,201.5183,375,722.51
4/1/219.2819.4648.6748.7366,408,842.5783,678,833.89
3/31/219.56610.1049.2179.2610,099,847.0288,534,597.99
3/30/218.9749.9428.9559.55612,125,473.0491,329,548.59
3/29/218.2518.9648.0548.9598,074,808.0385,202,871.79
3/28/219.0059.4268.1448.2577,424,679.1978,302,488.73
3/27/218.5319.4348.299.00612,380,001.2485,004,601.19
3/26/217.7518.5447.7518.5187,976,473.9779,916,801.92
3/25/217.8677.8967.397.7226,371,662.8771,623,319.57
3/24/217.9858.9327.7947.86510,614,187.3372,652,694.96
3/23/218.4098.4187.6667.99111,222,863.7773,394,512.94
3/22/219.3989.5068.4028.4119,668,050.375,449,536.32
3/21/2110.63810.6589.3719.4249,430,090.5584,175,188.98
3/20/2110.94811.37610.52910.6386,327,184.494,529,329.98
3/19/219.97811.2729.62710.94712,842,225.7385,195,060.93
3/18/2111.16211.8719.9499.9499,376,781.7776,761,411.3
3/17/2111.512.1239.93911.15620,139,159.5285,831,203.82
3/16/2114.25614.31410.69211.46823,398,885.8287,575,777.31
3/15/2114.44115.26213.60514.2312,326,403.34108,585,241.11
3/14/2113.52315.11212.75714.34413,491,249.3108,583,111.59
3/13/2111.92215.40111.92213.42921,912,409.31101,652,937.82
3/12/2110.28612.1829.85911.90626,510,470.391,044,114.47
3/11/218.23610.4368.23210.21716,209,179.6878,443,124.82
3/10/219.0849.5048.2098.20912,215,475.4362,692,168.54
3/9/217.2569.497.0959.08816,964,147.6568,524,852.95
3/8/217.2987.3796.8077.2546,165,685.5654,869,650.63
3/7/216.5747.6076.5297.2978,578,494.9254,958,525.91
3/6/216.7166.7756.4766.5734,061,964.5749,094,284.63
3/5/216.7166.8316.2726.6512,033,172.0149,487,710.61
3/4/217.6237.8526.6516.7048,162,159.6349,499,410.7
3/3/217.4877.9817.2977.6436,834,790.3856,043,927.91
3/2/218.2838.4237.3157.4878,076,826.3354,850,031.12
3/1/217.8148.6657.7868.2810,188,594.5460,088,654.01
2/28/217.8268.0626.8337.82414,036,035.2756,711,363.36
2/27/216.0838.8336.0837.8377,982,271.7755,423,743.19
2/26/216.8056.8075.9016.044,895,934.3542,374,631.11
2/25/217.57.9046.786.8078,214,015.6447,164,678.02
2/24/217.528.1637.2117.4987,971,000.7951,582,550.38
2/23/219.3469.5516.37.51612,903,835.8951,175,105.53
2/22/2110.16110.6748.6039.34114,198,580.5162,544,993.07
2/21/219.77911.7839.30310.12322,469,344.7867,081,621.01
2/20/2110.95411.2679.0419.77729,774,175.5553,598,350.44
2/19/2113.73416.41310.110.97658,208,851.0255,383,767.09
2/18/217.40517.1597.23313.802133,621,608.4169,645,831.57
2/17/217.9187.9437.1387.4142,781,265.9337,408,567.09
2/16/218.2458.6237.7917.9182,359,041.1839,955,744.35
2/15/218.7118.8317.9388.2463,859,499.5941,610,644.87
2/14/217.6418.9237.6228.7034,200,762.3843,916,850.27
2/13/216.7657.6886.6897.6423,600,329.5738,383,164.71
2/12/216.646.8046.1956.7681,994,593.7133,808,803.77
2/11/216.766.8346.4476.6412,922,281.6332,905,449.35
2/10/217.787.8476.6416.763,816,996.2632,930,818.67
2/9/214.9517.8574.9517.80210,691,162.9937,245,766.27
2/8/214.8245.0834.6854.9521,079,035.01494,176,938.86
2/7/214.3244.8894.2044.8231,614,081.3410,933,883.85
2/6/214.2534.4894.1854.3261,324,849.119,806,756.22
2/5/214.4634.5324.2544.2541,098,767.829,642,490.44
2/4/215.0425.0434.4544.4641,681,824.110,120,023
2/3/215.0925.3314.8925.0443,457,024.9111,434,438.4
2/2/215.7445.9275.0495.0722,975,717.3111,498,817.53
2/1/215.6595.9525.495.746764,176.6113,025,015.43
1/31/215.166.0985.1285.6592,396,298.2112,829,265.89
1/30/215.6175.735.0865.161,426,750.8911,698,064.22
1/29/215.795.885.0645.5428,123,327.9312,562,391.79
1/28/213.0813.23.083.1642,486,189.2797,172,688.115
1/27/213.4213.4562.9473.0844,977,691.9986,991,437.158
1/26/215.3125.3123.3533.4246,991,318.9677,762,428.661
1/25/217.797.9155.3065.3064,159,009.63412,027,727.272
1/24/215.3938.515.2857.793,162,527.38817,658,698.283
1/23/217.9749.2265.0485.3933,022,606.18912,225,109.055
1/22/2112.33314.517.8787.972266,192.28218,072,740.849
1/21/2118.30918.31412.29512.3332,407,824.75427,957,113.673
1/20/2124.63325.42517.33318.323703,570.30641,536,184.717
1/19/2125.12126.08524.33324.632815,011.96455,839,381.722
1/18/2125.44426.84625.02725.1214,178,869.98956,947,998.163
1/17/2125.77426.11221.90925.4463,356,316.47357,683,290.084
1/16/2119.8129.25619.56225.7746,319,860.2258,427,452.873
1/15/2115.85319.93415.71819.817,401,697.5744,907,983.961
1/14/2115.16515.85314.04415.8533,736,446.76535,937,602.495