Frax (FRAX) historical data and Live price

frax

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
Rank213
1H 0.11 %
24H -0.30 %
7D -0.52 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/30/211.0021.0030.9980.99925,305,284.61,228,206,735.81
11/29/211.0071.0070.9961.00219,289,266.751,201,228,191.73
11/28/2111.0090.9931.00619,754,494.551,186,581,235.6
11/27/2111.0050.996115,289,700.031,149,258,315.91
11/26/211.0021.0060.994126,309,035.581,138,627,501.11
11/25/211.0031.0070.9991.00211,515,662.751,141,142,693.13
11/24/211.0011.010.9931.00226,232,389.811,141,818,902.44
11/23/2111.0060.9991.00125,619,889.231,125,443,960.15
11/22/211.0031.0080.995148,332,316.321,124,072,052.39
11/21/2111.0111.00321,414,459.921,107,158,834.58
11/20/2111.0060.998120,742,036.041,084,571,158.93
11/19/211.0071.010.99159,036,8751,059,382,583.84
11/18/211.0021.0151.0011.00749,537,737.161,029,030,731.98
11/17/211.0011.2330.9961.00340,509,618993,815,875.37
11/16/211.0052.1920.9981.00149,026,450.32992,618,669.05
11/15/211.0011.0060.9991.00542,578,567.2970,955,631.71
11/14/211.0041.0060.9981.00148,620,677.03947,005,593.77
11/13/2111.00911.00421,826,885.9930,314,966.76
11/12/211.0051.010.997173,165,407.57896,327,167.09
11/11/211.0011.0070.9971.00553,307,308.2850,502,895.01
11/10/211.0011.0080.9961.00180,858,079.83847,376,708.2
11/9/210.9991.0110.9951.00162,685,961.5767,177,371.86
11/8/211.0011.0220.9970.99983,018,770.77725,492,996.44
11/7/211.0051.0060.9971.00134,497,428.11681,878,713.67
11/6/211.0041.010.9941.00623,486,781.81680,406,423.74
11/5/210.9981.0150.9971.00420,781,016.28659,182,351.49
11/4/211.0031.0320.9940.99843,945,898.69655,205,266.9
11/3/210.9991.0150.9891.00335,386,478.76648,514,937.06
11/2/210.9971.0160.9770.99929,492,756.33620,847,923.51
11/1/211.0041.0140.9930.99715,722,625.31619,745,484.16
10/31/211.0021.0080.9951.00417,682,074.23608,902,732.19
10/30/210.9991.0090.9941.00213,220,945.6607,827,389.33
10/29/211.0031.0280.9910.99923,339,749.9590,492,656.96
10/28/210.9921.0440.971.00334,768,852.67552,759,906.21
10/27/210.9991.0260.9280.99231,672,061.51532,097,174.38
10/26/211.0051.0650.955188,517,647.38521,138,304.47
10/25/210.9981.0580.9841.00741,681,882.97352,251,633.18
10/24/210.9991.0350.990.99815,656,428.65349,141,492.48
10/23/211.0031.010.99519,110,897.59349,842,924.51
10/22/211.0031.0110.9891.0039,881,108.34350,706,492.33
10/21/2111.0520.9731.00429,961,247.66351,062,643.4
10/20/2111.0130.99616,700,665.09349,752,378.63
10/19/211.011.0230.99114,661,044.94349,633,220.58
10/18/211.0051.0180.9871.0114,910,897.63353,059,797.26
10/17/211.0361.0360.9881.00517,655,701.91351,454,041.01
10/16/210.991.0750.9811.0317,843,551.93360,099,295.03
10/15/211.0011.1360.9280.9970,480,021.98346,137,093.59
10/14/210.9961.0340.9921.00122,216,425.64350,134,341.58
10/13/210.9981.0140.9870.99614,807,341.86348,208,187.74
10/12/211.0041.0350.991121,914,105.53349,730,455.3
10/11/210.991.0180.9791.00323,426,397.44350,804,160.51
10/10/210.9991.010.970.9913,000,473.54346,305,958.42
10/9/211.0151.0270.9890.9998,612,302.1349,423,341.28
10/8/2111.0550.9711.01414,182,819.1354,731,781.12
10/7/211.0221.0360.975110,011,472.86349,807,583.76
10/6/211.0061.0330.9811.0239,182,306.8357,596,606.35
10/5/211.0041.040.9811.00512,595,872.64351,564,239.41
10/4/210.9971.0190.9811.00412,039,458.74350,987,633.2
10/3/211.0071.0130.9820.9977,867,725.57348,689,855.08
10/2/2111.0180.9841.0073,956,043.54352,208,642.6
10/1/211.0111.0620.984114,410,447.03349,763,263.73
9/30/210.9961.0230.9931.0126,583,987.28353,732,069.93
9/29/210.9991.0010.9650.9969,130,937.67348,165,389.74
9/28/210.9881.0140.9720.9998,816,707.04349,304,502.99
9/27/210.98710.9650.9887,908,992.11335,455,769.04
9/26/211.0681.0770.980.9878,573,700.63335,161,106
9/25/210.9871.0690.9781.06814,488,705.02362,618,977.06
9/24/211.0011.0640.970.98721,843,682.17334,860,047.06
9/23/210.9991.0070.981.0016,143,524.04339,448,319.31
9/22/210.9981.0210.9870.99915,846,358.92338,597,490.2
9/21/211.0021.0090.9630.99814,427,124.23338,231,125.37
9/20/211.0031.0120.9681.00214,767,638.64339,645,869.11
9/19/210.9931.0250.9511.00313,106,601.7339,888,026.18
9/18/210.9981.0230.9870.9936,722,167.78326,649,209.32
9/17/210.9881.0130.9790.99814,031,065.82328,288,591.01
9/16/211.0051.0120.9830.9886,547,178.29324,231,267.42
9/15/211.0041.0140.9851.0046,847,500.37324,740,617.98
9/14/210.9961.0180.991.0037,653,159.73323,553,604.97
9/13/210.9991.0830.9880.99615,949,501.8321,352,158.6
9/12/211.0031.0110.988111,121,644.42317,428,448.28
9/11/210.9941.010.981.0033,218,242.69318,306,285.3
9/10/210.9971.010.9840.9949,482,063.34315,496,332.64
9/9/210.9931.0090.9760.99714,195,795.2316,443,009.77
9/8/210.9941.0090.9870.9985,803,392.84314,498,736.3
9/7/211.0061.0090.9730.99413,144,975.71312,988,504.39
9/6/210.9981.0080.9921.0065,193,043.71316,649,579.95
9/5/211.0011.0090.9920.9983,122,192.83314,184,864.42
9/4/210.9991.0120.9911.0012,642,901.69315,164,153.89
9/3/210.9971.0040.9930.9995,419,768.5314,328,517.4
9/2/211.0031.0170.9910.9973,280,320.34313,859,537.94