Frax (FRAX) historical data and Live price

frax

Frax

FRAX
$ 0.998732 -0.042 % 0.0000521 BTC
MARKET CAP
1.365 B
24H VOLUME
20.047 M
CIRC.SUPPLY
1.367 B
MAX SUPPLY
Rank208
1H 0.07 %
24H -0.04 %
7D -0.11 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/1/2211.0030.9940.99949,474,112.541,365,735,102.74
6/30/220.9981.0010.9960.99948,321,336.351,365,611,495.85
6/29/220.99510.9920.99823,430,974.241,364,674,572.41
6/28/220.9981.0050.9930.99514,899,034.621,359,903,530.04
6/27/220.9981.0020.9960.99819,089,858.41,364,464,433.68
6/26/220.9991.0030.9960.9989,065,057.021,393,709,544.36
6/25/220.9981.0030.99617,940,716.11,396,586,610.47
6/24/221.0021.0050.9950.99821,228,084.311,394,796,760.54
6/23/220.9971.0050.997122,822,094.471,427,515,336.29
6/22/220.9971.0030.9950.99722,303,863.51,423,184,514.43
6/21/220.9991.0050.9940.99724,794,475.811,422,613,178.45
6/20/221.0011.0040.9970.99945,488,798.81,425,673,686.91
6/19/221.0021.0030.9961.00135,242,478.221,428,267,163.6
6/18/220.9981.0020.9891.00252,770,722.821,429,824,886.58
6/17/220.9981.0010.9960.99823,384,700.631,459,356,944.49
6/16/221.0041.0050.9950.99815,509,306.221,458,902,651.36
6/15/220.9991.0040.9951.00450,256,888.041,467,758,856.91
6/14/220.9991.0060.9940.99945,281,948.911,510,483,304.8
6/13/220.9981.0030.99140,823,781.771,511,117,924.39
6/12/220.9981.0010.9940.99819,486,297.281,508,515,455.58
6/11/220.99210.9920.99822,306,190.41,508,882,019.46
6/10/220.9991.0010.9920.99218,595,076.471,500,429,691.63
6/9/220.9971.0010.9960.99928,968,919.351,490,411,556.07
6/8/221.0011.0030.9950.99738,740,503.91,489,291,354.22
6/7/220.9961.0020.9931.00126,886,217.581,499,185,175.33
6/6/220.9991.0050.9940.99613,711,945.551,471,936,136.74
6/5/220.9981.0010.9960.99925,022,823.141,475,679,929.28
6/4/220.9981.0010.9930.99827,674,165.921,474,194,887.99
6/3/220.9991.0010.9910.99813,421,413.731,473,613,468.72
6/2/220.9981.0010.9940.99922,867,486.821,425,447,508.8
6/1/220.9951.0010.9940.99829,097,314.921,423,834,203.09
5/31/221.0011.0020.9940.99518,990,376.571,419,711,340.79
5/30/221.0011.0050.9971.00117,226,060.581,427,619,286.44
5/29/221.0011.0040.9961.00110,608,414.711,426,975,625.29
5/28/220.9971.0010.9960.99914,374,967.631,416,002,788.22
5/27/220.9971.0010.9930.99716,905,962.811,413,017,203.88
5/26/220.9991.0040.9920.99717,017,904.21,412,911,037.24
5/25/221.0011.0010.9940.99930,815,939.011,410,577,074.57
5/24/220.9971.0030.9921.00138,464,038.831,413,908,316.56
5/23/221.0051.0050.9930.99736,974,960.411,407,943,101.51
5/22/220.9981.0050.9961.00530,633,910.281,418,995,349.45
5/21/220.9961.0040.9940.99820,299,725.891,416,575,305.08
5/20/220.9981.0010.9930.99638,179,535.091,414,591,845.88
5/19/220.9971.0030.9940.99840,897,197.651,417,352,058.05
5/18/221.0021.0030.9940.99726,067,015.511,481,109,082.2
5/17/220.9971.0040.9891.00228,396,694.781,487,702,745.79
5/16/221.0011.0020.9910.99721,845,821.171,492,952,894.85
5/15/221.0021.0050.9941.00140,350,348.051,485,678,683.29
5/14/220.9941.0050.9871.00256,761,741.811,496,786,350.74
5/13/2211.0090.9890.994109,184,061.81,492,422,989.66
5/12/220.9981.0070.9651223,715,580.241,710,022,363.59
5/11/220.9961.0060.9650.998201,833,645.451,989,784,963.74
5/10/220.9941.0070.9890.99672,599,370.72,626,619,562.74
5/9/220.99710.9820.99486,057,458.42,621,802,534.42
5/8/220.99910.9940.99760,241,369.082,627,789,766.68
5/7/220.9991.0010.9950.99948,589,332.612,633,685,835.28
5/6/220.9941.0010.9940.99977,478,301.82,633,423,344.19
5/5/220.9991.0070.9890.99491,022,072.092,622,183,980.76
5/4/220.9971.0050.9970.99983,578,725.622,633,110,654.65
5/3/220.99710.9950.99775,801,904.922,629,709,303.83
5/2/220.9981.0020.9940.99727,482,326.572,629,530,811.75
5/1/220.9941.0040.9940.99832,155,381.732,632,233,004.98
4/30/220.99710.9890.99450,650,035.592,681,956,835.92
4/29/220.9961.0010.9920.99727,165,194.442,689,297,042.75
4/28/221.0011.0030.9950.99635,218,030.822,685,019,680.55
4/27/220.9951.0040.9951.00123,046,346.942,699,610,436.43
4/26/2211.0020.9930.99544,810,903.122,682,562,827.56
4/25/220.9981.0040.994131,754,001.752,698,289,144.85
4/24/220.9981.0040.9960.99814,014,645.222,690,481,409.06
4/23/221.0011.0030.9970.99815,143,521.562,691,351,729.94
4/22/220.9991.0030.9961.00132,341,515.22,701,049,504.62
4/21/221.0021.0020.9890.99953,209,260.082,694,438,749.57
4/20/221.0011.0030.9971.00270,938,879.452,703,510,631.13
4/19/220.9991.0030.9981.00144,147,635.632,698,534,524.84
4/18/220.9981.0020.9940.99978,883,930.952,695,400,148.1
4/17/220.9991.0040.9970.99829,076,612.542,691,575,572.94
4/16/220.99910.9930.99910,851,194.172,694,592,229.82
4/15/221.0011.0010.9970.99918,948,498.42,695,108,284.15
4/14/220.9981.0010.9971.00142,956,298.622,698,836,934.91
4/13/2211.0030.9970.99883,368,771.012,692,116,225.96
4/12/220.9991.0040.997139,138,081.032,697,224,366.97
4/11/220.9971.0030.9960.99950,530,227.632,694,223,148.61
4/10/221.0011.0020.9940.99726,222,083.012,689,942,004.38
4/9/220.9991.0020.9961.00138,802,112.162,700,828,031.56
4/8/2211.0050.9950.99986,196,363.972,693,891,243.34
4/7/220.9961.0030.995145,437,078.022,692,893,297.38
4/6/220.9961.0020.9940.99646,099,536.142,682,466,972.29
4/5/221.0021.0030.9960.99670,566,853.122,782,059,002.22
4/4/220.9991.0030.9961.00290,461,6992,798,306,962.24
4/3/220.9991.0020.9960.999119,746,839.32,688,262,376.49