- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Frax (FRAX) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/27/23 | 0.999 | 1.003 | 0.997 | 1.001 | 6,956,836.19 | 1,005,111,381.51 |
| 5/26/23 | 1.001 | 1.002 | 0.995 | 0.999 | 5,693,914.27 | 1,002,676,717.62 |
| 5/25/23 | 0.997 | 1.001 | 0.996 | 1.001 | 17,618,578.23 | 1,004,933,466.58 |
| 5/24/23 | 1.001 | 1.001 | 0.995 | 0.997 | 7,190,110.36 | 1,001,275,536.03 |
| 5/23/23 | 0.999 | 1.004 | 0.998 | 1.001 | 6,875,997.42 | 1,005,092,138.64 |
| 5/22/23 | 1.001 | 1.003 | 0.997 | 0.999 | 4,919,477.23 | 1,003,223,591.89 |
| 5/20/23 | 0.999 | 1.002 | 0.997 | 1 | 3,639,785.43 | 1,004,448,279.92 |
| 5/18/23 | 0.999 | 1.003 | 0.996 | 0.999 | 8,384,344.66 | 1,002,883,839.05 |
| 5/17/23 | 0.999 | 1.002 | 0.996 | 1.001 | 6,523,685.37 | 1,005,490,015.63 |
| 5/16/23 | 1 | 1.002 | 0.997 | 0.999 | 10,723,958.8 | 1,003,526,611.68 |
| 5/15/23 | 1.002 | 1.003 | 0.998 | 1 | 6,937,775.28 | 1,003,873,758.53 |
| 5/14/23 | 1.002 | 1.005 | 0.996 | 1.002 | 3,254,038.48 | 1,006,410,269.74 |
| 5/13/23 | 0.999 | 1.004 | 0.997 | 1.002 | 4,687,591.42 | 1,005,703,708.1 |
| 5/12/23 | 1.001 | 1.002 | 0.994 | 0.999 | 11,346,510.31 | 1,002,966,045.85 |
| 5/11/23 | 1.001 | 1.001 | 0.996 | 1 | 19,313,779.51 | 1,003,892,884.46 |
| 5/10/23 | 0.999 | 1.001 | 0.993 | 1.001 | 12,108,589.18 | 1,005,092,326.93 |
| 5/9/23 | 0.999 | 1 | 0.994 | 0.998 | 4,966,123.6 | 1,002,545,210.15 |
| 5/8/23 | 0.996 | 0.999 | 0.993 | 0.999 | 13,233,422.75 | 1,002,958,366.21 |
| 5/7/23 | 0.998 | 1 | 0.995 | 0.995 | 3,495,143.4 | 999,399,437.92 |
| 5/6/23 | 1 | 1.004 | 0.992 | 0.998 | 6,729,792.82 | 1,002,026,583.9 |
| 5/5/23 | 0.998 | 1.004 | 0.997 | 1 | 7,131,389.61 | 1,004,138,779.39 |
| 5/4/23 | 0.999 | 1.001 | 0.994 | 0.998 | 8,402,182.67 | 1,001,721,572.32 |
| 5/3/23 | 0.999 | 1.003 | 0.995 | 0.999 | 7,828,831.9 | 1,002,796,350.16 |
| 5/2/23 | 0.999 | 1.002 | 0.995 | 0.999 | 7,214,431.12 | 1,003,153,492.9 |
| 5/1/23 | 0.997 | 1.002 | 0.993 | 0.999 | 5,429,286.44 | 1,002,777,929.08 |
| 4/30/23 | 1 | 1.002 | 0.997 | 0.997 | 3,883,421.04 | 1,001,577,727.42 |
| 4/29/23 | 0.999 | 1.003 | 0.998 | 0.999 | 4,048,474.86 | 1,003,340,323.85 |
| 4/28/23 | 0.999 | 1.003 | 0.997 | 0.999 | 7,634,996.25 | 1,003,528,568.07 |
| 4/27/23 | 1 | 1.004 | 0.998 | 0.999 | 10,195,466.13 | 1,003,565,915.67 |
| 4/26/23 | 1 | 1.005 | 0.994 | 1 | 28,014,938.92 | 1,003,913,133.54 |
| 4/25/23 | 0.998 | 1.003 | 0.995 | 1 | 8,364,724.19 | 1,004,505,535.58 |
| 4/24/23 | 1.001 | 1.003 | 0.996 | 0.998 | 6,999,306.68 | 1,036,829,604 |
| 4/23/23 | 1.004 | 1.016 | 0.995 | 1.002 | 7,707,000.61 | 1,040,884,618.13 |
| 4/22/23 | 0.999 | 1.02 | 0.996 | 1.001 | 8,455,390.56 | 1,040,289,015.75 |
| 4/21/23 | 0.999 | 1.004 | 0.994 | 0.999 | 14,971,544.69 | 1,037,711,089.03 |
| 4/20/23 | 0.998 | 1.006 | 0.994 | 0.999 | 18,353,746.17 | 1,038,276,660.44 |
| 4/19/23 | 1.004 | 1.006 | 0.987 | 0.998 | 11,768,196.6 | 1,036,965,430.7 |
| 4/18/23 | 1.001 | 1.01 | 0.996 | 1.004 | 10,788,261.83 | 1,043,190,799.48 |
| 4/17/23 | 1.003 | 1.018 | 0.996 | 1.001 | 8,278,446.08 | 1,040,458,511.22 |
| 4/16/23 | 1.005 | 1.013 | 0.993 | 1.003 | 5,381,732.42 | 1,047,932,241.41 |
| 4/15/23 | 1 | 1.011 | 0.998 | 1.005 | 7,752,409.99 | 1,049,570,818.48 |
| 4/14/23 | 1 | 1.032 | 0.995 | 1 | 11,662,560.91 | 1,044,403,325.23 |
| 4/13/23 | 0.999 | 1.007 | 0.988 | 1 | 10,353,184.89 | 1,044,719,594.87 |
| 4/12/23 | 1 | 1.004 | 0.966 | 0.999 | 8,492,615.19 | 1,043,570,807.07 |
| 4/11/23 | 1.001 | 1.007 | 0.996 | 0.999 | 7,491,514.77 | 1,044,267,366.07 |
| 4/10/23 | 0.999 | 1.003 | 0.997 | 1.001 | 7,597,435.35 | 1,046,162,161.25 |
| 4/9/23 | 0.998 | 1.005 | 0.996 | 1 | 9,042,083 | 1,044,561,638.71 |
| 4/8/23 | 0.999 | 1.004 | 0.997 | 0.998 | 4,484,071.76 | 1,043,116,774.79 |
| 4/7/23 | 1 | 1.003 | 0.995 | 0.999 | 5,573,850.33 | 1,043,779,061.03 |
| 4/6/23 | 0.996 | 1.001 | 0.994 | 1 | 6,566,351.82 | 1,044,870,932.97 |
| 4/5/23 | 0.999 | 1.005 | 0.995 | 0.996 | 12,788,548.15 | 1,040,541,029.77 |
| 4/4/23 | 0.999 | 1.005 | 0.996 | 0.999 | 8,361,780.83 | 1,044,025,061.58 |
| 4/3/23 | 1 | 1.004 | 0.992 | 0.999 | 13,930,511.1 | 1,044,157,681.01 |
| 4/2/23 | 0.999 | 1.006 | 0.995 | 1 | 5,774,585.84 | 1,044,441,285.74 |
| 3/31/23 | 1.001 | 1.007 | 0.996 | 0.999 | 10,456,548.87 | 1,043,608,947.72 |
| 3/30/23 | 1.002 | 1.005 | 0.995 | 1.005 | 11,398,972.36 | 1,049,766,562.41 |
| 3/29/23 | 0.998 | 1.005 | 0.997 | 1.002 | 12,496,391.97 | 1,046,664,331.76 |
| 3/28/23 | 0.996 | 1.001 | 0.993 | 0.999 | 9,472,700.81 | 1,044,100,914.54 |
| 3/27/23 | 0.998 | 1 | 0.99 | 0.995 | 10,921,123.91 | 1,040,085,382.63 |
| 3/26/23 | 0.997 | 1.002 | 0.994 | 0.998 | 2,868,588.97 | 1,042,336,080.39 |
| 3/25/23 | 0.997 | 1 | 0.992 | 0.997 | 5,729,099.45 | 1,041,707,281.79 |
| 3/24/23 | 0.997 | 0.999 | 0.991 | 0.997 | 10,259,056.06 | 1,041,425,106.92 |
| 3/23/23 | 0.997 | 1.003 | 0.994 | 0.997 | 12,836,979 | 1,041,398,770.37 |
| 3/22/23 | 0.998 | 1.002 | 0.989 | 0.997 | 17,288,823.69 | 1,042,152,648.59 |
| 3/21/23 | 0.995 | 1.003 | 0.993 | 0.998 | 11,544,257.62 | 1,042,947,705.72 |
| 3/20/23 | 0.998 | 1.002 | 0.993 | 0.995 | 14,641,629.83 | 1,039,483,435.94 |
| 3/19/23 | 0.997 | 1.005 | 0.995 | 0.998 | 8,492,174.32 | 1,042,705,174.75 |
| 3/18/23 | 1.004 | 1.007 | 0.995 | 0.997 | 10,700,989.83 | 1,042,134,285.48 |
| 3/17/23 | 1 | 1.007 | 0.996 | 1.003 | 11,893,793.99 | 1,048,435,961.27 |
| 3/16/23 | 0.998 | 1.005 | 0.995 | 1 | 13,041,265.52 | 1,044,554,469.36 |
| 3/15/23 | 1.001 | 1.003 | 0.985 | 0.998 | 19,780,755.74 | 1,042,942,511.71 |
| 3/14/23 | 0.998 | 1.008 | 0.995 | 0.999 | 36,572,004.2 | 1,043,798,633.52 |
| 3/13/23 | 0.995 | 1.009 | 0.986 | 0.998 | 45,123,523.7 | 1,043,188,281.74 |
| 3/12/23 | 0.971 | 0.997 | 0.95 | 0.995 | 101,733,321.95 | 1,039,297,057.14 |
| 3/11/23 | 1 | 1.006 | 0.885 | 0.972 | 399,581,580.61 | 1,015,439,379.6 |
| 3/10/23 | 0.997 | 1.003 | 0.993 | 1 | 78,213,620.47 | 1,045,135,641.07 |
| 3/9/23 | 0.997 | 1.002 | 0.991 | 0.997 | 18,487,594.03 | 1,042,032,684.11 |
| 3/8/23 | 0.998 | 1.033 | 0.984 | 0.997 | 10,049,861.47 | 1,041,721,869.4 |
| 3/7/23 | 1.001 | 1.002 | 0.992 | 0.998 | 9,671,504.38 | 1,037,353,739.01 |
| 3/6/23 | 0.999 | 1.004 | 0.994 | 1.002 | 5,467,396.82 | 1,042,084,403.79 |
| 3/5/23 | 1 | 1.004 | 0.995 | 0.999 | 13,366,991.89 | 1,038,587,288.88 |
| 3/4/23 | 0.996 | 1.002 | 0.991 | 1 | 12,184,526.77 | 1,039,854,343.1 |
| 3/3/23 | 0.997 | 1.002 | 0.985 | 0.996 | 12,228,990.68 | 1,035,475,461.15 |
| 3/2/23 | 1.003 | 1.003 | 0.991 | 0.997 | 13,129,375.25 | 1,036,987,569.97 |
| 3/1/23 | 0.995 | 1.005 | 0.993 | 1.001 | 17,891,222.01 | 1,040,659,408.11 |
| 2/28/23 | 0.999 | 1.001 | 0.991 | 0.995 | 15,917,830.77 | 1,034,533,469.94 |
| 2/27/23 | 1 | 1.001 | 0.994 | 0.998 | 17,973,744.96 | 1,038,207,578.75 |
| 2/26/23 | 0.999 | 1.003 | 0.995 | 1 | 6,400,717 | 1,040,084,866.46 |
| 2/25/23 | 0.995 | 1 | 0.99 | 0.999 | 10,046,122.31 | 1,038,814,438.67 |
| 2/24/23 | 0.997 | 1.001 | 0.985 | 0.995 | 7,552,898.43 | 1,034,832,683.79 |
