Frax (FRAX) historical data and Live price

Frax

FRAX

$ 0.99945 -0.298 %

0.00001757 BTC

MARKET CAP
1.228 B

24H VOLUME
21.014 M

CIRC.SUPPLY
1.229 B

MAX SUPPLY
131.993 M

FRAX

USD

Rank213

1H 0.11 %

24H -0.30 %

7D -0.52 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
11/30/21	1.002	1.003	0.998	0.999	25,305,284.6	1,228,206,735.81
11/29/21	1.007	1.007	0.996	1.002	19,289,266.75	1,201,228,191.73
11/28/21	1	1.009	0.993	1.006	19,754,494.55	1,186,581,235.6
11/27/21	1	1.005	0.996	1	15,289,700.03	1,149,258,315.91
11/26/21	1.002	1.006	0.994	1	26,309,035.58	1,138,627,501.11
11/25/21	1.003	1.007	0.999	1.002	11,515,662.75	1,141,142,693.13
11/24/21	1.001	1.01	0.993	1.002	26,232,389.81	1,141,818,902.44
11/23/21	1	1.006	0.999	1.001	25,619,889.23	1,125,443,960.15
11/22/21	1.003	1.008	0.995	1	48,332,316.32	1,124,072,052.39
11/21/21	1	1.01	1	1.003	21,414,459.92	1,107,158,834.58
11/20/21	1	1.006	0.998	1	20,742,036.04	1,084,571,158.93
11/19/21	1.007	1.01	0.99	1	59,036,875	1,059,382,583.84
11/18/21	1.002	1.015	1.001	1.007	49,537,737.16	1,029,030,731.98
11/17/21	1.001	1.233	0.996	1.003	40,509,618	993,815,875.37
11/16/21	1.005	2.192	0.998	1.001	49,026,450.32	992,618,669.05
11/15/21	1.001	1.006	0.999	1.005	42,578,567.2	970,955,631.71
11/14/21	1.004	1.006	0.998	1.001	48,620,677.03	947,005,593.77
11/13/21	1	1.009	1	1.004	21,826,885.9	930,314,966.76
11/12/21	1.005	1.01	0.997	1	73,165,407.57	896,327,167.09
11/11/21	1.001	1.007	0.997	1.005	53,307,308.2	850,502,895.01
11/10/21	1.001	1.008	0.996	1.001	80,858,079.83	847,376,708.2
11/9/21	0.999	1.011	0.995	1.001	62,685,961.5	767,177,371.86
11/8/21	1.001	1.022	0.997	0.999	83,018,770.77	725,492,996.44
11/7/21	1.005	1.006	0.997	1.001	34,497,428.11	681,878,713.67
11/6/21	1.004	1.01	0.994	1.006	23,486,781.81	680,406,423.74
11/5/21	0.998	1.015	0.997	1.004	20,781,016.28	659,182,351.49
11/4/21	1.003	1.032	0.994	0.998	43,945,898.69	655,205,266.9
11/3/21	0.999	1.015	0.989	1.003	35,386,478.76	648,514,937.06
11/2/21	0.997	1.016	0.977	0.999	29,492,756.33	620,847,923.51
11/1/21	1.004	1.014	0.993	0.997	15,722,625.31	619,745,484.16
10/31/21	1.002	1.008	0.995	1.004	17,682,074.23	608,902,732.19
10/30/21	0.999	1.009	0.994	1.002	13,220,945.6	607,827,389.33
10/29/21	1.003	1.028	0.991	0.999	23,339,749.9	590,492,656.96
10/28/21	0.992	1.044	0.97	1.003	34,768,852.67	552,759,906.21
10/27/21	0.999	1.026	0.928	0.992	31,672,061.51	532,097,174.38
10/26/21	1.005	1.065	0.955	1	88,517,647.38	521,138,304.47
10/25/21	0.998	1.058	0.984	1.007	41,681,882.97	352,251,633.18
10/24/21	0.999	1.035	0.99	0.998	15,656,428.65	349,141,492.48
10/23/21	1.003	1.01	0.995	1	9,110,897.59	349,842,924.51
10/22/21	1.003	1.011	0.989	1.003	9,881,108.34	350,706,492.33
10/21/21	1	1.052	0.973	1.004	29,961,247.66	351,062,643.4
10/20/21	1	1.013	0.996	1	6,700,665.09	349,752,378.63
10/19/21	1.01	1.023	0.99	1	14,661,044.94	349,633,220.58
10/18/21	1.005	1.018	0.987	1.01	14,910,897.63	353,059,797.26
10/17/21	1.036	1.036	0.988	1.005	17,655,701.91	351,454,041.01
10/16/21	0.99	1.075	0.981	1.03	17,843,551.93	360,099,295.03
10/15/21	1.001	1.136	0.928	0.99	70,480,021.98	346,137,093.59
10/14/21	0.996	1.034	0.992	1.001	22,216,425.64	350,134,341.58
10/13/21	0.998	1.014	0.987	0.996	14,807,341.86	348,208,187.74
10/12/21	1.004	1.035	0.991	1	21,914,105.53	349,730,455.3
10/11/21	0.99	1.018	0.979	1.003	23,426,397.44	350,804,160.51
10/10/21	0.999	1.01	0.97	0.99	13,000,473.54	346,305,958.42
10/9/21	1.015	1.027	0.989	0.999	8,612,302.1	349,423,341.28
10/8/21	1	1.055	0.971	1.014	14,182,819.1	354,731,781.12
10/7/21	1.022	1.036	0.975	1	10,011,472.86	349,807,583.76
10/6/21	1.006	1.033	0.981	1.023	9,182,306.8	357,596,606.35
10/5/21	1.004	1.04	0.981	1.005	12,595,872.64	351,564,239.41
10/4/21	0.997	1.019	0.981	1.004	12,039,458.74	350,987,633.2
10/3/21	1.007	1.013	0.982	0.997	7,867,725.57	348,689,855.08
10/2/21	1	1.018	0.984	1.007	3,956,043.54	352,208,642.6
10/1/21	1.011	1.062	0.984	1	14,410,447.03	349,763,263.73
9/30/21	0.996	1.023	0.993	1.012	6,583,987.28	353,732,069.93
9/29/21	0.999	1.001	0.965	0.996	9,130,937.67	348,165,389.74
9/28/21	0.988	1.014	0.972	0.999	8,816,707.04	349,304,502.99
9/27/21	0.987	1	0.965	0.988	7,908,992.11	335,455,769.04
9/26/21	1.068	1.077	0.98	0.987	8,573,700.63	335,161,106
9/25/21	0.987	1.069	0.978	1.068	14,488,705.02	362,618,977.06
9/24/21	1.001	1.064	0.97	0.987	21,843,682.17	334,860,047.06
9/23/21	0.999	1.007	0.98	1.001	6,143,524.04	339,448,319.31
9/22/21	0.998	1.021	0.987	0.999	15,846,358.92	338,597,490.2
9/21/21	1.002	1.009	0.963	0.998	14,427,124.23	338,231,125.37
9/20/21	1.003	1.012	0.968	1.002	14,767,638.64	339,645,869.11
9/19/21	0.993	1.025	0.951	1.003	13,106,601.7	339,888,026.18
9/18/21	0.998	1.023	0.987	0.993	6,722,167.78	326,649,209.32
9/17/21	0.988	1.013	0.979	0.998	14,031,065.82	328,288,591.01
9/16/21	1.005	1.012	0.983	0.988	6,547,178.29	324,231,267.42
9/15/21	1.004	1.014	0.985	1.004	6,847,500.37	324,740,617.98
9/14/21	0.996	1.018	0.99	1.003	7,653,159.73	323,553,604.97
9/13/21	0.999	1.083	0.988	0.996	15,949,501.8	321,352,158.6
9/12/21	1.003	1.011	0.988	1	11,121,644.42	317,428,448.28
9/11/21	0.994	1.01	0.98	1.003	3,218,242.69	318,306,285.3
9/10/21	0.997	1.01	0.984	0.994	9,482,063.34	315,496,332.64
9/9/21	0.993	1.009	0.976	0.997	14,195,795.2	316,443,009.77
9/8/21	0.994	1.009	0.987	0.998	5,803,392.84	314,498,736.3
9/7/21	1.006	1.009	0.973	0.994	13,144,975.71	312,988,504.39
9/6/21	0.998	1.008	0.992	1.006	5,193,043.71	316,649,579.95
9/5/21	1.001	1.009	0.992	0.998	3,122,192.83	314,184,864.42
9/4/21	0.999	1.012	0.991	1.001	2,642,901.69	315,164,153.89
9/3/21	0.997	1.004	0.993	0.999	5,419,768.5	314,328,517.4
9/2/21	1.003	1.017	0.991	0.997	3,280,320.34	313,859,537.94

Similar Coins