Frax (FRAX) historical data and Live price

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

FRAX

USD

Rank208

1H 0.07 %

24H -0.04 %

7D -0.11 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/1/22	1	1.003	0.994	0.999	49,474,112.54	1,365,735,102.74
6/30/22	0.998	1.001	0.996	0.999	48,321,336.35	1,365,611,495.85
6/29/22	0.995	1	0.992	0.998	23,430,974.24	1,364,674,572.41
6/28/22	0.998	1.005	0.993	0.995	14,899,034.62	1,359,903,530.04
6/27/22	0.998	1.002	0.996	0.998	19,089,858.4	1,364,464,433.68
6/26/22	0.999	1.003	0.996	0.998	9,065,057.02	1,393,709,544.36
6/25/22	0.998	1.003	0.996	1	7,940,716.1	1,396,586,610.47
6/24/22	1.002	1.005	0.995	0.998	21,228,084.31	1,394,796,760.54
6/23/22	0.997	1.005	0.997	1	22,822,094.47	1,427,515,336.29
6/22/22	0.997	1.003	0.995	0.997	22,303,863.5	1,423,184,514.43
6/21/22	0.999	1.005	0.994	0.997	24,794,475.81	1,422,613,178.45
6/20/22	1.001	1.004	0.997	0.999	45,488,798.8	1,425,673,686.91
6/19/22	1.002	1.003	0.996	1.001	35,242,478.22	1,428,267,163.6
6/18/22	0.998	1.002	0.989	1.002	52,770,722.82	1,429,824,886.58
6/17/22	0.998	1.001	0.996	0.998	23,384,700.63	1,459,356,944.49
6/16/22	1.004	1.005	0.995	0.998	15,509,306.22	1,458,902,651.36
6/15/22	0.999	1.004	0.995	1.004	50,256,888.04	1,467,758,856.91
6/14/22	0.999	1.006	0.994	0.999	45,281,948.91	1,510,483,304.8
6/13/22	0.998	1.003	0.99	1	40,823,781.77	1,511,117,924.39
6/12/22	0.998	1.001	0.994	0.998	19,486,297.28	1,508,515,455.58
6/11/22	0.992	1	0.992	0.998	22,306,190.4	1,508,882,019.46
6/10/22	0.999	1.001	0.992	0.992	18,595,076.47	1,500,429,691.63
6/9/22	0.997	1.001	0.996	0.999	28,968,919.35	1,490,411,556.07
6/8/22	1.001	1.003	0.995	0.997	38,740,503.9	1,489,291,354.22
6/7/22	0.996	1.002	0.993	1.001	26,886,217.58	1,499,185,175.33
6/6/22	0.999	1.005	0.994	0.996	13,711,945.55	1,471,936,136.74
6/5/22	0.998	1.001	0.996	0.999	25,022,823.14	1,475,679,929.28
6/4/22	0.998	1.001	0.993	0.998	27,674,165.92	1,474,194,887.99
6/3/22	0.999	1.001	0.991	0.998	13,421,413.73	1,473,613,468.72
6/2/22	0.998	1.001	0.994	0.999	22,867,486.82	1,425,447,508.8
6/1/22	0.995	1.001	0.994	0.998	29,097,314.92	1,423,834,203.09
5/31/22	1.001	1.002	0.994	0.995	18,990,376.57	1,419,711,340.79
5/30/22	1.001	1.005	0.997	1.001	17,226,060.58	1,427,619,286.44
5/29/22	1.001	1.004	0.996	1.001	10,608,414.71	1,426,975,625.29
5/28/22	0.997	1.001	0.996	0.999	14,374,967.63	1,416,002,788.22
5/27/22	0.997	1.001	0.993	0.997	16,905,962.81	1,413,017,203.88
5/26/22	0.999	1.004	0.992	0.997	17,017,904.2	1,412,911,037.24
5/25/22	1.001	1.001	0.994	0.999	30,815,939.01	1,410,577,074.57
5/24/22	0.997	1.003	0.992	1.001	38,464,038.83	1,413,908,316.56
5/23/22	1.005	1.005	0.993	0.997	36,974,960.41	1,407,943,101.51
5/22/22	0.998	1.005	0.996	1.005	30,633,910.28	1,418,995,349.45
5/21/22	0.996	1.004	0.994	0.998	20,299,725.89	1,416,575,305.08
5/20/22	0.998	1.001	0.993	0.996	38,179,535.09	1,414,591,845.88
5/19/22	0.997	1.003	0.994	0.998	40,897,197.65	1,417,352,058.05
5/18/22	1.002	1.003	0.994	0.997	26,067,015.51	1,481,109,082.2
5/17/22	0.997	1.004	0.989	1.002	28,396,694.78	1,487,702,745.79
5/16/22	1.001	1.002	0.991	0.997	21,845,821.17	1,492,952,894.85
5/15/22	1.002	1.005	0.994	1.001	40,350,348.05	1,485,678,683.29
5/14/22	0.994	1.005	0.987	1.002	56,761,741.81	1,496,786,350.74
5/13/22	1	1.009	0.989	0.994	109,184,061.8	1,492,422,989.66
5/12/22	0.998	1.007	0.965	1	223,715,580.24	1,710,022,363.59
5/11/22	0.996	1.006	0.965	0.998	201,833,645.45	1,989,784,963.74
5/10/22	0.994	1.007	0.989	0.996	72,599,370.7	2,626,619,562.74
5/9/22	0.997	1	0.982	0.994	86,057,458.4	2,621,802,534.42
5/8/22	0.999	1	0.994	0.997	60,241,369.08	2,627,789,766.68
5/7/22	0.999	1.001	0.995	0.999	48,589,332.61	2,633,685,835.28
5/6/22	0.994	1.001	0.994	0.999	77,478,301.8	2,633,423,344.19
5/5/22	0.999	1.007	0.989	0.994	91,022,072.09	2,622,183,980.76
5/4/22	0.997	1.005	0.997	0.999	83,578,725.62	2,633,110,654.65
5/3/22	0.997	1	0.995	0.997	75,801,904.92	2,629,709,303.83
5/2/22	0.998	1.002	0.994	0.997	27,482,326.57	2,629,530,811.75
5/1/22	0.994	1.004	0.994	0.998	32,155,381.73	2,632,233,004.98
4/30/22	0.997	1	0.989	0.994	50,650,035.59	2,681,956,835.92
4/29/22	0.996	1.001	0.992	0.997	27,165,194.44	2,689,297,042.75
4/28/22	1.001	1.003	0.995	0.996	35,218,030.82	2,685,019,680.55
4/27/22	0.995	1.004	0.995	1.001	23,046,346.94	2,699,610,436.43
4/26/22	1	1.002	0.993	0.995	44,810,903.12	2,682,562,827.56
4/25/22	0.998	1.004	0.994	1	31,754,001.75	2,698,289,144.85
4/24/22	0.998	1.004	0.996	0.998	14,014,645.22	2,690,481,409.06
4/23/22	1.001	1.003	0.997	0.998	15,143,521.56	2,691,351,729.94
4/22/22	0.999	1.003	0.996	1.001	32,341,515.2	2,701,049,504.62
4/21/22	1.002	1.002	0.989	0.999	53,209,260.08	2,694,438,749.57
4/20/22	1.001	1.003	0.997	1.002	70,938,879.45	2,703,510,631.13
4/19/22	0.999	1.003	0.998	1.001	44,147,635.63	2,698,534,524.84
4/18/22	0.998	1.002	0.994	0.999	78,883,930.95	2,695,400,148.1
4/17/22	0.999	1.004	0.997	0.998	29,076,612.54	2,691,575,572.94
4/16/22	0.999	1	0.993	0.999	10,851,194.17	2,694,592,229.82
4/15/22	1.001	1.001	0.997	0.999	18,948,498.4	2,695,108,284.15
4/14/22	0.998	1.001	0.997	1.001	42,956,298.62	2,698,836,934.91
4/13/22	1	1.003	0.997	0.998	83,368,771.01	2,692,116,225.96
4/12/22	0.999	1.004	0.997	1	39,138,081.03	2,697,224,366.97
4/11/22	0.997	1.003	0.996	0.999	50,530,227.63	2,694,223,148.61
4/10/22	1.001	1.002	0.994	0.997	26,222,083.01	2,689,942,004.38
4/9/22	0.999	1.002	0.996	1.001	38,802,112.16	2,700,828,031.56
4/8/22	1	1.005	0.995	0.999	86,196,363.97	2,693,891,243.34
4/7/22	0.996	1.003	0.995	1	45,437,078.02	2,692,893,297.38
4/6/22	0.996	1.002	0.994	0.996	46,099,536.14	2,682,466,972.29
4/5/22	1.002	1.003	0.996	0.996	70,566,853.12	2,782,059,002.22
4/4/22	0.999	1.003	0.996	1.002	90,461,699	2,798,306,962.24
4/3/22	0.999	1.002	0.996	0.999	119,746,839.3	2,688,262,376.49

Similar Coins