Frax (FRAX) historical data and Live price

frax

Frax

FRAX
$ 1.00 + 0.616 % 0.00001683 BTC
MARKET CAP
116.806 M
24H VOLUME
1.801 M
CIRC.SUPPLY
116.503 M
MAX SUPPLY
105.454 M
Rank395
1H -0.04 %
24H 0.62 %
7D -0.58 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/10/211.0041.0090.9931.0013,622,928.51116,663,129.76
4/9/211.0041.0150.9991.0042,837,532.09115,882,877.23
4/8/2111.0120.9781.0044,015,759.15115,922,134.35
4/7/210.9941.0120.9811.0027,909,827.82115,672,947.28
4/6/210.9971.0050.9790.9943,933,658.07115,087,256.6
4/5/211.0071.0170.9870.9974,723,853.28115,384,158.55
4/4/210.9951.0150.9931.0072,974,875.22116,518,703.24
4/3/211.0031.0080.9910.9975,829,935.51115,353,766.79
4/2/211.0051.0120.9931.0024,966,522.37115,509,919.5
4/1/211.0021.0120.9921.0034,072,359.48113,821,827.33
3/31/211.0071.0140.9831.0026,488,336.85112,945,202.62
3/30/211.0071.0180.9941.0075,755,070.18111,623,469.6
3/29/211.0071.0390.9951.0074,944,297.44109,452,501.27
3/28/210.9891.0280.9851.0064,471,774.22106,324,781.66
3/27/211.0131.0180.9880.9924,442,118.57104,271,086.83
3/26/210.9991.0160.9911.0154,611,098.89106,322,628.7
3/25/210.9941.0090.9840.9995,568,668.16106,732,276.68
3/24/211.0031.140.9890.9956,737,491.1106,918,181.26
3/23/210.9951.0140.9851.0048,335,326.32107,951,958.88
3/22/210.9911.0110.9850.9967,213,285.02107,740,369.78
3/21/210.9981.010.9790.995,623,913.21109,732,894.14
3/20/2111.0220.9920.9992,478,462.79110,798,391.8
3/19/210.9961.0150.98316,441,655.29110,638,419.88
3/18/211.0131.0380.9350.9965,073,055.1110,672,564.11
3/17/2111.0150.9631.0138,915,719.36112,411,427.83
3/16/210.9941.050.98115,936,720.23112,304,418.25
3/15/210.9871.0150.9720.99411,520,211.92110,470,209.74
3/14/210.9941.0140.9830.98815,253,855.87107,509,780.88
3/13/211.0011.0330.990.99319,504,640.56103,054,025.01
3/12/210.9981.0180.9611.00213,395,215.1494,969,144.46
3/11/210.9911.0140.988110,193,699.8190,190,272.45
3/10/211.0041.0170.980.9938,477,164.1588,308,642.02
3/9/211.011.0190.9921.0059,012,156.7588,732,096.43
3/8/211.0031.0090.9891.0095,011,733.3386,698,027.91
3/7/211.0041.0150.9911.0036,653,383.385,743,399.2
3/6/211.0021.0140.9911.0044,719,317.9285,275,051.81
3/5/210.9951.0150.9771.0045,262,273.2784,933,652.54
3/4/2111.0170.9890.9946,415,650.4384,505,141.56
3/3/211.0041.0140.9930.9995,681,991.6384,645,259.87
3/2/211.0031.0130.9861.0045,051,626.1184,232,417.91
3/1/211.0031.0210.9951.0038,633,647.3383,872,963.04
2/28/211.0011.0150.9791.00313,487,957.6881,927,896.31
2/27/210.9931.0270.976114,409,535.0781,302,986.29
2/26/210.9661.0060.9440.9947,969,297.2879,645,341.47
2/25/210.9911.0020.9390.9642,290,562.2478,668,236.13
2/24/211.0041.0140.9410.9913,833,622.1981,521,261.99
2/23/210.9971.0130.781.00419,451,701.0884,386,249.27
2/22/210.9921.0060.9160.99712,860,850.1892,367,826.12
2/21/210.9951.0160.9470.9927,389,793.4991,871,214.92
2/20/211.0031.0220.9270.99512,789,908.6392,167,035.18
2/19/210.9981.0190.9241.00619,816,058.3593,230,437.24
2/18/210.9981.0450.9690.99749,930,698.7190,656,109.7
2/17/210.9951.0040.9510.9983,610,329.7282,435,408.33
2/16/210.9881.0080.9680.9954,189,173.4682,353,178.36
2/15/210.9731.0080.9370.9854,473,542.6981,340,562.05
2/14/211.0011.0130.9720.9964,037,881.7181,753,761.33
2/13/211.0061.0130.9731.0014,947,505.1781,499,859.24
2/12/211.0021.010.9721.0064,112,043.9181,727,188.2
2/11/211.0051.0110.9821.0023,849,655.2881,432,478.06
2/10/211.011.0110.9881.0057,552,501.581,691,438.97
2/9/211.0041.0180.9831.00914,477,706.2481,314,622.49
2/8/211.0011.0150.991.0054,769,002.6780,040,579.27
2/7/210.9911.0020.961.0025,709,265.88130,910,335.91
2/6/210.9920.9970.9790.9792,116,158.71127,963,361.91
2/5/210.9841.0040.9840.9863,965,214.98128,869,797.96
2/4/210.9990.9990.9840.9848,667,252.43128,660,476.97
2/3/210.9941.0030.9870.9986,792,137.24130,490,664.48
2/2/210.9920.9980.9850.99410,084,451.37129,860,962.32
2/1/211.0021.0020.9640.9926,440,106.81129,636,445.87
1/31/210.9861.0090.9861.0017,585,700.61130,784,824.5
1/30/210.9910.9980.9770.9874,908,913.97129,044,015.49
1/29/2111.0030.9570.98717,074,064.04128,952,017.72
1/28/210.9890.9960.9850.9910,093,473.423129,423,440.578
1/27/210.9940.9990.9790.98815,961,714.017129,186,519.773
1/26/210.9971.0050.9860.99316,837,015.366129,839,373.709
1/25/211.0061.0080.970.99712,532,878.793130,349,319.933
1/24/210.9881.0060.9871.00612,699,125.957131,494,143.946
1/23/210.9920.9960.9830.98815,456,516.703129,177,847.103
1/22/210.9891.0090.960.99223,699,163.56129,694,484.048
1/21/211.0071.0070.980.98924,004,628.359129,192,092.032
1/20/210.9971.010.9781.00720,346,901.432131,555,703.716
1/19/211.0111.0150.9950.99719,511,049.57130,296,960.691
1/18/210.9991.0130.9971.0119,659,133.25626,329,139.664
1/17/211.0031.0120.9950.99916,308,114.75726,009,028.102
1/16/211.0071.0140.9941.00318,704,477.10626,120,852.232
1/15/211.0111.0140.991.00713,422,003.88326,226,017.871
1/14/211.0091.01511.0118,589,307.50326,315,031.829
1/13/211.0081.0140.9951.00911,333,466.37926,283,191.833
1/12/211.0071.0170.9941.00816,105,752.88326,237,735.534
1/11/211.0031.0150.9891.00722,037,105.68526,207,382.193