Frax (FRAX) historical data and Live price

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

FRAX

USD

Rank232

1H 0.25 %

24H 0.22 %

7D 0.48 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/24/21	0.998	1.01	0.993	0.996	5,818,307.48	241,012,928.39
7/23/21	1.004	1.008	0.994	0.998	6,592,853.41	241,420,739.64
7/22/21	1.002	1.006	0.987	1.004	7,088,555.4	243,039,785.57
7/21/21	0.997	1.011	0.99	1.002	8,484,334.15	242,599,200.63
7/20/21	0.99	1.059	0.981	0.996	9,429,848.64	240,233,041.45
7/19/21	1	1.023	0.984	0.99	9,453,026.99	234,434,308.68
7/18/21	0.999	1.007	0.992	1	3,903,667.11	236,785,664.62
7/17/21	0.998	1.008	0.987	0.999	6,740,837.54	236,545,930.35
7/16/21	0.999	1.012	0.984	0.999	6,229,723.74	233,057,452.25
7/15/21	0.992	1.049	0.987	0.999	6,565,017.36	233,228,584.73
7/14/21	0.998	1.003	0.984	0.992	4,841,510.64	228,395,033.16
7/13/21	0.992	1.007	0.983	0.998	7,213,268.93	229,748,410.14
7/12/21	0.999	1.005	0.979	0.991	3,479,344.89	227,813,836.27
7/11/21	1.006	1.007	0.987	0.999	2,070,547.53	229,789,206.71
7/10/21	1	1.012	0.987	1.003	4,247,217.07	230,678,488.76
7/9/21	0.995	1.034	0.988	1	6,080,111.86	229,787,858.38
7/8/21	0.997	1.035	0.982	0.994	9,455,784	222,102,362.71
7/7/21	0.998	1.011	0.991	0.996	5,802,017.54	216,727,598.81
7/6/21	0.995	1.015	0.993	0.998	6,656,623.7	216,584,591.66
7/5/21	0.995	1.01	0.988	0.995	3,331,470.88	210,812,062.17
7/4/21	0.995	1.038	0.986	0.995	4,976,267.6	210,446,793.07
7/3/21	1.004	1.026	0.974	0.994	4,964,522.28	210,205,631.84
7/2/21	1.006	1.026	0.987	1.005	5,458,047.86	198,588,732.34
7/1/21	1.005	1.014	0.991	1.006	3,491,999.28	191,615,010.81
6/30/21	1.003	1.009	0.992	1.004	3,523,403.35	181,053,905.17
6/29/21	1	1.012	0.993	1.003	3,205,471.01	168,554,916.87
6/28/21	1	1.01	0.99	1	3,506,307.15	152,007,956.58
6/27/21	1.008	1.019	0.984	1.001	4,074,624.48	143,006,424.02
6/26/21	1	1.053	0.984	1.008	4,904,734.49	142,303,846.95
6/25/21	1.002	1.011	0.993	1.001	4,026,967.46	134,095,985.2
6/24/21	1.002	1.012	0.995	0.999	2,319,489.4	132,261,292.75
6/23/21	1.002	1.141	0.983	1.001	4,020,222.74	132,395,250.32
6/22/21	0.995	1.014	0.983	1.002	7,357,330.09	129,295,503.44
6/21/21	1.001	1.011	0.982	0.994	7,517,141.81	140,158,596.73
6/20/21	1.001	1.014	0.995	1.001	3,669,418.78	130,965,659.12
6/19/21	1.003	1.013	0.997	1.001	2,867,268.48	123,596,930.11
6/18/21	1.009	1.01	0.991	1.003	2,564,399.14	117,746,769.14
6/17/21	0.995	1.01	0.993	1.009	3,881,247.5	118,186,382.7
6/16/21	1.003	1.007	0.99	0.995	2,432,665.3	116,192,874.58
6/15/21	1.008	1.015	0.992	1.003	2,595,479.69	117,048,850.48
6/14/21	1.003	1.026	0.962	1.008	2,583,084.49	117,646,272.17
6/13/21	0.993	1.009	0.992	1.002	3,038,438.61	116,765,243.74
6/12/21	0.998	1.004	0.989	0.993	2,686,739.26	115,646,735.56
6/11/21	0.998	1.006	0.991	0.997	3,346,361.02	116,127,226.84
6/10/21	0.997	1.019	0.968	0.999	2,612,213.75	116,437,178.94
6/9/21	0.996	1.007	0.923	0.998	4,315,570.52	116,373,671.16
6/7/21	1.003	1.022	0.986	0.989	4,304,710.1	119,705,512.46
6/6/21	1.001	1.008	0.992	1.003	2,009,608.89	121,367,657.69
6/5/21	1.001	1.007	0.988	1.003	2,607,373.64	121,409,975.81
6/4/21	1.003	1.008	0.99	1.003	3,624,907.27	121,198,912.06
6/3/21	1.006	1.011	0.987	1.003	3,463,308.87	121,066,033.95
6/2/21	1.001	1.008	0.991	1.006	3,192,190.36	120,564,261.3
6/1/21	1.007	1.01	0.976	1.001	4,084,015.31	118,908,874.94
5/31/21	0.997	1.012	0.991	1.007	4,974,524.03	117,524,004.06
5/30/21	1.003	1.02	0.99	0.998	6,078,350	115,449,051.25
5/29/21	1.005	1.019	0.983	1.001	9,489,487.54	113,788,849.55
5/28/21	0.999	1.022	0.981	1.005	5,435,787.52	112,298,162.78
5/27/21	1.005	1.01	0.985	0.998	4,654,813.49	111,699,618.64
5/26/21	1.003	1.029	0.991	1.006	7,109,510.48	112,575,779.8
5/25/21	1.005	1.014	0.988	1.003	8,616,846.57	112,289,954.46
5/24/21	1.005	1.012	0.988	1.006	9,996,193.28	112,495,238.21
5/23/21	0.992	1.016	0.976	1.005	16,625,293.55	112,384,440.4
5/22/21	1.005	1.012	0.985	0.993	9,564,021.25	117,490,605.14
5/21/21	0.998	1.014	0.98	1.004	14,813,499.98	119,670,136.46
4/26/21	1.008	1.023	0.99	1.003	7,271,887.43	116,092,578
4/25/21	0.992	1.009	0.986	1.008	5,691,648.86	116,309,911.7
4/24/21	1.006	1.006	0.983	0.991	5,776,859.39	114,799,900.7
4/23/21	0.995	1.012	0.972	1.007	15,800,605.59	116,570,985.58
4/22/21	1	1.017	0.979	0.995	10,206,486.24	116,447,144.72
4/21/21	1.002	1.024	0.986	1.001	8,276,189.34	115,461,754.14
4/20/21	0.997	1.021	0.977	1.003	6,993,713.64	114,637,187.38
4/19/21	1.003	1.019	0.983	0.996	9,311,033.51	113,880,705.77
4/18/21	1.007	1.031	0.981	1.003	15,705,723.12	114,536,159.85
4/17/21	1.003	1.037	0.977	1.007	2,800,690.58	116,416,270.18
4/16/21	1.005	1.014	0.989	1.003	4,836,231.52	115,735,854.17
4/15/21	1.006	1.017	0.999	1.005	6,260,983.42	115,730,157.95
4/14/21	1.008	1.012	0.99	1.006	4,740,408.74	115,372,604.85
4/13/21	0.987	1.012	0.98	1.007	3,852,965.08	117,370,087.18
4/12/21	1.002	1.015	0.994	1.002	4,472,679.79	116,712,782.94
4/11/21	1.001	1.008	0.991	1.002	2,143,854.73	116,755,451.81
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

Similar Coins