Frax (FRAX) historical data and Live price

frax

Frax

FRAX
$ 1.00 + 0.187 % 0.00003611 BTC
MARKET CAP
1.004 B
24H VOLUME
5.555 M
CIRC.SUPPLY
1.004 B
MAX SUPPLY
Rank208
1H -0.01 %
24H 0.19 %
7D 0.26 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/27/230.9991.0030.9971.0016,956,836.191,005,111,381.51
5/26/231.0011.0020.9950.9995,693,914.271,002,676,717.62
5/25/230.9971.0010.9961.00117,618,578.231,004,933,466.58
5/24/231.0011.0010.9950.9977,190,110.361,001,275,536.03
5/23/230.9991.0040.9981.0016,875,997.421,005,092,138.64
5/22/231.0011.0030.9970.9994,919,477.231,003,223,591.89
5/20/230.9991.0020.99713,639,785.431,004,448,279.92
5/18/230.9991.0030.9960.9998,384,344.661,002,883,839.05
5/17/230.9991.0020.9961.0016,523,685.371,005,490,015.63
5/16/2311.0020.9970.99910,723,958.81,003,526,611.68
5/15/231.0021.0030.99816,937,775.281,003,873,758.53
5/14/231.0021.0050.9961.0023,254,038.481,006,410,269.74
5/13/230.9991.0040.9971.0024,687,591.421,005,703,708.1
5/12/231.0011.0020.9940.99911,346,510.311,002,966,045.85
5/11/231.0011.0010.996119,313,779.511,003,892,884.46
5/10/230.9991.0010.9931.00112,108,589.181,005,092,326.93
5/9/230.99910.9940.9984,966,123.61,002,545,210.15
5/8/230.9960.9990.9930.99913,233,422.751,002,958,366.21
5/7/230.99810.9950.9953,495,143.4999,399,437.92
5/6/2311.0040.9920.9986,729,792.821,002,026,583.9
5/5/230.9981.0040.99717,131,389.611,004,138,779.39
5/4/230.9991.0010.9940.9988,402,182.671,001,721,572.32
5/3/230.9991.0030.9950.9997,828,831.91,002,796,350.16
5/2/230.9991.0020.9950.9997,214,431.121,003,153,492.9
5/1/230.9971.0020.9930.9995,429,286.441,002,777,929.08
4/30/2311.0020.9970.9973,883,421.041,001,577,727.42
4/29/230.9991.0030.9980.9994,048,474.861,003,340,323.85
4/28/230.9991.0030.9970.9997,634,996.251,003,528,568.07
4/27/2311.0040.9980.99910,195,466.131,003,565,915.67
4/26/2311.0050.994128,014,938.921,003,913,133.54
4/25/230.9981.0030.99518,364,724.191,004,505,535.58
4/24/231.0011.0030.9960.9986,999,306.681,036,829,604
4/23/231.0041.0160.9951.0027,707,000.611,040,884,618.13
4/22/230.9991.020.9961.0018,455,390.561,040,289,015.75
4/21/230.9991.0040.9940.99914,971,544.691,037,711,089.03
4/20/230.9981.0060.9940.99918,353,746.171,038,276,660.44
4/19/231.0041.0060.9870.99811,768,196.61,036,965,430.7
4/18/231.0011.010.9961.00410,788,261.831,043,190,799.48
4/17/231.0031.0180.9961.0018,278,446.081,040,458,511.22
4/16/231.0051.0130.9931.0035,381,732.421,047,932,241.41
4/15/2311.0110.9981.0057,752,409.991,049,570,818.48
4/14/2311.0320.995111,662,560.911,044,403,325.23
4/13/230.9991.0070.988110,353,184.891,044,719,594.87
4/12/2311.0040.9660.9998,492,615.191,043,570,807.07
4/11/231.0011.0070.9960.9997,491,514.771,044,267,366.07
4/10/230.9991.0030.9971.0017,597,435.351,046,162,161.25
4/9/230.9981.0050.99619,042,0831,044,561,638.71
4/8/230.9991.0040.9970.9984,484,071.761,043,116,774.79
4/7/2311.0030.9950.9995,573,850.331,043,779,061.03
4/6/230.9961.0010.99416,566,351.821,044,870,932.97
4/5/230.9991.0050.9950.99612,788,548.151,040,541,029.77
4/4/230.9991.0050.9960.9998,361,780.831,044,025,061.58
4/3/2311.0040.9920.99913,930,511.11,044,157,681.01
4/2/230.9991.0060.99515,774,585.841,044,441,285.74
3/31/231.0011.0070.9960.99910,456,548.871,043,608,947.72
3/30/231.0021.0050.9951.00511,398,972.361,049,766,562.41
3/29/230.9981.0050.9971.00212,496,391.971,046,664,331.76
3/28/230.9961.0010.9930.9999,472,700.811,044,100,914.54
3/27/230.99810.990.99510,921,123.911,040,085,382.63
3/26/230.9971.0020.9940.9982,868,588.971,042,336,080.39
3/25/230.99710.9920.9975,729,099.451,041,707,281.79
3/24/230.9970.9990.9910.99710,259,056.061,041,425,106.92
3/23/230.9971.0030.9940.99712,836,9791,041,398,770.37
3/22/230.9981.0020.9890.99717,288,823.691,042,152,648.59
3/21/230.9951.0030.9930.99811,544,257.621,042,947,705.72
3/20/230.9981.0020.9930.99514,641,629.831,039,483,435.94
3/19/230.9971.0050.9950.9988,492,174.321,042,705,174.75
3/18/231.0041.0070.9950.99710,700,989.831,042,134,285.48
3/17/2311.0070.9961.00311,893,793.991,048,435,961.27
3/16/230.9981.0050.995113,041,265.521,044,554,469.36
3/15/231.0011.0030.9850.99819,780,755.741,042,942,511.71
3/14/230.9981.0080.9950.99936,572,004.21,043,798,633.52
3/13/230.9951.0090.9860.99845,123,523.71,043,188,281.74
3/12/230.9710.9970.950.995101,733,321.951,039,297,057.14
3/11/2311.0060.8850.972399,581,580.611,015,439,379.6
3/10/230.9971.0030.993178,213,620.471,045,135,641.07
3/9/230.9971.0020.9910.99718,487,594.031,042,032,684.11
3/8/230.9981.0330.9840.99710,049,861.471,041,721,869.4
3/7/231.0011.0020.9920.9989,671,504.381,037,353,739.01
3/6/230.9991.0040.9941.0025,467,396.821,042,084,403.79
3/5/2311.0040.9950.99913,366,991.891,038,587,288.88
3/4/230.9961.0020.991112,184,526.771,039,854,343.1
3/3/230.9971.0020.9850.99612,228,990.681,035,475,461.15
3/2/231.0031.0030.9910.99713,129,375.251,036,987,569.97
3/1/230.9951.0050.9931.00117,891,222.011,040,659,408.11
2/28/230.9991.0010.9910.99515,917,830.771,034,533,469.94
2/27/2311.0010.9940.99817,973,744.961,038,207,578.75
2/26/230.9991.0030.99516,400,7171,040,084,866.46
2/25/230.99510.990.99910,046,122.311,038,814,438.67
2/24/230.9971.0010.9850.9957,552,898.431,034,832,683.79