Frax (FRAX) historical data and Live price

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

FRAX

USD

Rank395

1H -0.04 %

24H 0.62 %

7D -0.58 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/10/21	1.004	1.009	0.993	1.001	3,622,928.51	116,663,129.76
4/9/21	1.004	1.015	0.999	1.004	2,837,532.09	115,882,877.23
4/8/21	1	1.012	0.978	1.004	4,015,759.15	115,922,134.35
4/7/21	0.994	1.012	0.981	1.002	7,909,827.82	115,672,947.28
4/6/21	0.997	1.005	0.979	0.994	3,933,658.07	115,087,256.6
4/5/21	1.007	1.017	0.987	0.997	4,723,853.28	115,384,158.55
4/4/21	0.995	1.015	0.993	1.007	2,974,875.22	116,518,703.24
4/3/21	1.003	1.008	0.991	0.997	5,829,935.51	115,353,766.79
4/2/21	1.005	1.012	0.993	1.002	4,966,522.37	115,509,919.5
4/1/21	1.002	1.012	0.992	1.003	4,072,359.48	113,821,827.33
3/31/21	1.007	1.014	0.983	1.002	6,488,336.85	112,945,202.62
3/30/21	1.007	1.018	0.994	1.007	5,755,070.18	111,623,469.6
3/29/21	1.007	1.039	0.995	1.007	4,944,297.44	109,452,501.27
3/28/21	0.989	1.028	0.985	1.006	4,471,774.22	106,324,781.66
3/27/21	1.013	1.018	0.988	0.992	4,442,118.57	104,271,086.83
3/26/21	0.999	1.016	0.991	1.015	4,611,098.89	106,322,628.7
3/25/21	0.994	1.009	0.984	0.999	5,568,668.16	106,732,276.68
3/24/21	1.003	1.14	0.989	0.995	6,737,491.1	106,918,181.26
3/23/21	0.995	1.014	0.985	1.004	8,335,326.32	107,951,958.88
3/22/21	0.991	1.011	0.985	0.996	7,213,285.02	107,740,369.78
3/21/21	0.998	1.01	0.979	0.99	5,623,913.21	109,732,894.14
3/20/21	1	1.022	0.992	0.999	2,478,462.79	110,798,391.8
3/19/21	0.996	1.015	0.983	1	6,441,655.29	110,638,419.88
3/18/21	1.013	1.038	0.935	0.996	5,073,055.1	110,672,564.11
3/17/21	1	1.015	0.963	1.013	8,915,719.36	112,411,427.83
3/16/21	0.994	1.05	0.98	1	15,936,720.23	112,304,418.25
3/15/21	0.987	1.015	0.972	0.994	11,520,211.92	110,470,209.74
3/14/21	0.994	1.014	0.983	0.988	15,253,855.87	107,509,780.88
3/13/21	1.001	1.033	0.99	0.993	19,504,640.56	103,054,025.01
3/12/21	0.998	1.018	0.961	1.002	13,395,215.14	94,969,144.46
3/11/21	0.991	1.014	0.988	1	10,193,699.81	90,190,272.45
3/10/21	1.004	1.017	0.98	0.993	8,477,164.15	88,308,642.02
3/9/21	1.01	1.019	0.992	1.005	9,012,156.75	88,732,096.43
3/8/21	1.003	1.009	0.989	1.009	5,011,733.33	86,698,027.91
3/7/21	1.004	1.015	0.991	1.003	6,653,383.3	85,743,399.2
3/6/21	1.002	1.014	0.991	1.004	4,719,317.92	85,275,051.81
3/5/21	0.995	1.015	0.977	1.004	5,262,273.27	84,933,652.54
3/4/21	1	1.017	0.989	0.994	6,415,650.43	84,505,141.56
3/3/21	1.004	1.014	0.993	0.999	5,681,991.63	84,645,259.87
3/2/21	1.003	1.013	0.986	1.004	5,051,626.11	84,232,417.91
3/1/21	1.003	1.021	0.995	1.003	8,633,647.33	83,872,963.04
2/28/21	1.001	1.015	0.979	1.003	13,487,957.68	81,927,896.31
2/27/21	0.993	1.027	0.976	1	14,409,535.07	81,302,986.29
2/26/21	0.966	1.006	0.944	0.994	7,969,297.28	79,645,341.47
2/25/21	0.991	1.002	0.939	0.964	2,290,562.24	78,668,236.13
2/24/21	1.004	1.014	0.941	0.991	3,833,622.19	81,521,261.99
2/23/21	0.997	1.013	0.78	1.004	19,451,701.08	84,386,249.27
2/22/21	0.992	1.006	0.916	0.997	12,860,850.18	92,367,826.12
2/21/21	0.995	1.016	0.947	0.992	7,389,793.49	91,871,214.92
2/20/21	1.003	1.022	0.927	0.995	12,789,908.63	92,167,035.18
2/19/21	0.998	1.019	0.924	1.006	19,816,058.35	93,230,437.24
2/18/21	0.998	1.045	0.969	0.997	49,930,698.71	90,656,109.7
2/17/21	0.995	1.004	0.951	0.998	3,610,329.72	82,435,408.33
2/16/21	0.988	1.008	0.968	0.995	4,189,173.46	82,353,178.36
2/15/21	0.973	1.008	0.937	0.985	4,473,542.69	81,340,562.05
2/14/21	1.001	1.013	0.972	0.996	4,037,881.71	81,753,761.33
2/13/21	1.006	1.013	0.973	1.001	4,947,505.17	81,499,859.24
2/12/21	1.002	1.01	0.972	1.006	4,112,043.91	81,727,188.2
2/11/21	1.005	1.011	0.982	1.002	3,849,655.28	81,432,478.06
2/10/21	1.01	1.011	0.988	1.005	7,552,501.5	81,691,438.97
2/9/21	1.004	1.018	0.983	1.009	14,477,706.24	81,314,622.49
2/8/21	1.001	1.015	0.99	1.005	4,769,002.67	80,040,579.27
2/7/21	0.991	1.002	0.96	1.002	5,709,265.88	130,910,335.91
2/6/21	0.992	0.997	0.979	0.979	2,116,158.71	127,963,361.91
2/5/21	0.984	1.004	0.984	0.986	3,965,214.98	128,869,797.96
2/4/21	0.999	0.999	0.984	0.984	8,667,252.43	128,660,476.97
2/3/21	0.994	1.003	0.987	0.998	6,792,137.24	130,490,664.48
2/2/21	0.992	0.998	0.985	0.994	10,084,451.37	129,860,962.32
2/1/21	1.002	1.002	0.964	0.992	6,440,106.81	129,636,445.87
1/31/21	0.986	1.009	0.986	1.001	7,585,700.61	130,784,824.5
1/30/21	0.991	0.998	0.977	0.987	4,908,913.97	129,044,015.49
1/29/21	1	1.003	0.957	0.987	17,074,064.04	128,952,017.72
1/28/21	0.989	0.996	0.985	0.99	10,093,473.423	129,423,440.578
1/27/21	0.994	0.999	0.979	0.988	15,961,714.017	129,186,519.773
1/26/21	0.997	1.005	0.986	0.993	16,837,015.366	129,839,373.709
1/25/21	1.006	1.008	0.97	0.997	12,532,878.793	130,349,319.933
1/24/21	0.988	1.006	0.987	1.006	12,699,125.957	131,494,143.946
1/23/21	0.992	0.996	0.983	0.988	15,456,516.703	129,177,847.103
1/22/21	0.989	1.009	0.96	0.992	23,699,163.56	129,694,484.048
1/21/21	1.007	1.007	0.98	0.989	24,004,628.359	129,192,092.032
1/20/21	0.997	1.01	0.978	1.007	20,346,901.432	131,555,703.716
1/19/21	1.011	1.015	0.995	0.997	19,511,049.57	130,296,960.691
1/18/21	0.999	1.013	0.997	1.011	9,659,133.256	26,329,139.664
1/17/21	1.003	1.012	0.995	0.999	16,308,114.757	26,009,028.102
1/16/21	1.007	1.014	0.994	1.003	18,704,477.106	26,120,852.232
1/15/21	1.011	1.014	0.99	1.007	13,422,003.883	26,226,017.871
1/14/21	1.009	1.015	1	1.011	8,589,307.503	26,315,031.829
1/13/21	1.008	1.014	0.995	1.009	11,333,466.379	26,283,191.833
1/12/21	1.007	1.017	0.994	1.008	16,105,752.883	26,237,735.534
1/11/21	1.003	1.015	0.989	1.007	22,037,105.685	26,207,382.193

Similar Coins