Frax (FRAX) historical data and Live price

frax

Frax

FRAX
$ 1.00 + 0.224 % 0.00002912 BTC
MARKET CAP
242.553 M
24H VOLUME
5.923 M
CIRC.SUPPLY
242.313 M
MAX SUPPLY
131.993 M
Rank232
1H 0.25 %
24H 0.22 %
7D 0.48 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/24/210.9981.010.9930.9965,818,307.48241,012,928.39
7/23/211.0041.0080.9940.9986,592,853.41241,420,739.64
7/22/211.0021.0060.9871.0047,088,555.4243,039,785.57
7/21/210.9971.0110.991.0028,484,334.15242,599,200.63
7/20/210.991.0590.9810.9969,429,848.64240,233,041.45
7/19/2111.0230.9840.999,453,026.99234,434,308.68
7/18/210.9991.0070.99213,903,667.11236,785,664.62
7/17/210.9981.0080.9870.9996,740,837.54236,545,930.35
7/16/210.9991.0120.9840.9996,229,723.74233,057,452.25
7/15/210.9921.0490.9870.9996,565,017.36233,228,584.73
7/14/210.9981.0030.9840.9924,841,510.64228,395,033.16
7/13/210.9921.0070.9830.9987,213,268.93229,748,410.14
7/12/210.9991.0050.9790.9913,479,344.89227,813,836.27
7/11/211.0061.0070.9870.9992,070,547.53229,789,206.71
7/10/2111.0120.9871.0034,247,217.07230,678,488.76
7/9/210.9951.0340.98816,080,111.86229,787,858.38
7/8/210.9971.0350.9820.9949,455,784222,102,362.71
7/7/210.9981.0110.9910.9965,802,017.54216,727,598.81
7/6/210.9951.0150.9930.9986,656,623.7216,584,591.66
7/5/210.9951.010.9880.9953,331,470.88210,812,062.17
7/4/210.9951.0380.9860.9954,976,267.6210,446,793.07
7/3/211.0041.0260.9740.9944,964,522.28210,205,631.84
7/2/211.0061.0260.9871.0055,458,047.86198,588,732.34
7/1/211.0051.0140.9911.0063,491,999.28191,615,010.81
6/30/211.0031.0090.9921.0043,523,403.35181,053,905.17
6/29/2111.0120.9931.0033,205,471.01168,554,916.87
6/28/2111.010.9913,506,307.15152,007,956.58
6/27/211.0081.0190.9841.0014,074,624.48143,006,424.02
6/26/2111.0530.9841.0084,904,734.49142,303,846.95
6/25/211.0021.0110.9931.0014,026,967.46134,095,985.2
6/24/211.0021.0120.9950.9992,319,489.4132,261,292.75
6/23/211.0021.1410.9831.0014,020,222.74132,395,250.32
6/22/210.9951.0140.9831.0027,357,330.09129,295,503.44
6/21/211.0011.0110.9820.9947,517,141.81140,158,596.73
6/20/211.0011.0140.9951.0013,669,418.78130,965,659.12
6/19/211.0031.0130.9971.0012,867,268.48123,596,930.11
6/18/211.0091.010.9911.0032,564,399.14117,746,769.14
6/17/210.9951.010.9931.0093,881,247.5118,186,382.7
6/16/211.0031.0070.990.9952,432,665.3116,192,874.58
6/15/211.0081.0150.9921.0032,595,479.69117,048,850.48
6/14/211.0031.0260.9621.0082,583,084.49117,646,272.17
6/13/210.9931.0090.9921.0023,038,438.61116,765,243.74
6/12/210.9981.0040.9890.9932,686,739.26115,646,735.56
6/11/210.9981.0060.9910.9973,346,361.02116,127,226.84
6/10/210.9971.0190.9680.9992,612,213.75116,437,178.94
6/9/210.9961.0070.9230.9984,315,570.52116,373,671.16
6/7/211.0031.0220.9860.9894,304,710.1119,705,512.46
6/6/211.0011.0080.9921.0032,009,608.89121,367,657.69
6/5/211.0011.0070.9881.0032,607,373.64121,409,975.81
6/4/211.0031.0080.991.0033,624,907.27121,198,912.06
6/3/211.0061.0110.9871.0033,463,308.87121,066,033.95
6/2/211.0011.0080.9911.0063,192,190.36120,564,261.3
6/1/211.0071.010.9761.0014,084,015.31118,908,874.94
5/31/210.9971.0120.9911.0074,974,524.03117,524,004.06
5/30/211.0031.020.990.9986,078,350115,449,051.25
5/29/211.0051.0190.9831.0019,489,487.54113,788,849.55
5/28/210.9991.0220.9811.0055,435,787.52112,298,162.78
5/27/211.0051.010.9850.9984,654,813.49111,699,618.64
5/26/211.0031.0290.9911.0067,109,510.48112,575,779.8
5/25/211.0051.0140.9881.0038,616,846.57112,289,954.46
5/24/211.0051.0120.9881.0069,996,193.28112,495,238.21
5/23/210.9921.0160.9761.00516,625,293.55112,384,440.4
5/22/211.0051.0120.9850.9939,564,021.25117,490,605.14
5/21/210.9981.0140.981.00414,813,499.98119,670,136.46
4/26/211.0081.0230.991.0037,271,887.43116,092,578
4/25/210.9921.0090.9861.0085,691,648.86116,309,911.7
4/24/211.0061.0060.9830.9915,776,859.39114,799,900.7
4/23/210.9951.0120.9721.00715,800,605.59116,570,985.58
4/22/2111.0170.9790.99510,206,486.24116,447,144.72
4/21/211.0021.0240.9861.0018,276,189.34115,461,754.14
4/20/210.9971.0210.9771.0036,993,713.64114,637,187.38
4/19/211.0031.0190.9830.9969,311,033.51113,880,705.77
4/18/211.0071.0310.9811.00315,705,723.12114,536,159.85
4/17/211.0031.0370.9771.0072,800,690.58116,416,270.18
4/16/211.0051.0140.9891.0034,836,231.52115,735,854.17
4/15/211.0061.0170.9991.0056,260,983.42115,730,157.95
4/14/211.0081.0120.991.0064,740,408.74115,372,604.85
4/13/210.9871.0120.981.0073,852,965.08117,370,087.18
4/12/211.0021.0150.9941.0024,472,679.79116,712,782.94
4/11/211.0011.0080.9911.0022,143,854.73116,755,451.81
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