ChainRegistry
09:20:23Z · 12/12 VENUES · SNAPSHOT c9efcb68 BTC$83,498.54+0.55% ETH$2,553.16+2.09% USDT$0.9991-0.01% BNB$750.60+0.42% XRP$1.41+0.68% SOL$111.63+2.04% TRX$0.3317+0.45% BEAM$0.5982+3.77% STETH$2,543.26+1.22% ZEC$1,310.09+5.88% HYPE$87.07+2.42% DOGE$0.08727+2.17% LINK$13.36+3.29% WBTC$84,063.45+0.02% USDS$1.00-0.01% XMR$531.52-0.30% WBT$82.56+0.95% ADA$0.2515+1.58% WEETH$2,836.02+2.75% LEO$8.91+0.00% NEAR$5.82+10.83% AUTO$95.19-8.82% RAIN$0.01036+0.80% XLM$0.2011+2.92%

Fig. 01 · Daily closes

Frax Share price history

1,498 daily closes since December 10, 2021, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
Jan 31, 2023 $10.31 +1.43% — $4.33M
Jan 30, 2023 $10.16 -9.33% — $8.17M
Jan 29, 2023 $11.21 +1.93% — $7.78M
Jan 28, 2023 $10.99 +2.22% — $26.77M
Jan 27, 2023 $10.76 +5.57% — $10.72M
Jan 26, 2023 $10.19 -1.61% — $10.61M
Jan 25, 2023 $10.36 +4.81% — $11.91M
Jan 24, 2023 $9.88 -5.27% — $14.33M
Jan 23, 2023 $10.43 +3.91% — $15.37M
Jan 22, 2023 $10.04 -2.09% — $13.56M
Jan 21, 2023 $10.25 -5.59% — $17.48M
Jan 20, 2023 $10.86 +8.02% — $32.99M
Jan 19, 2023 $10.05 +16.92% — $22.08M
Jan 18, 2023 $8.60 -4.03% — $18.37M
Jan 17, 2023 $8.96 -1.34% — $19.09M
Jan 16, 2023 $9.08 +6.52% — $30.80M
Jan 15, 2023 $8.53 +24.09% — $21.19M
Jan 14, 2023 $6.87 +1.48% — $6.26M
Jan 13, 2023 $6.77 +5.55% — $5.00M
Jan 12, 2023 $6.41 +14.72% — $4.80M
Jan 11, 2023 $5.59 +2.97% — $764.1K
Jan 10, 2023 $5.43 -0.82% — $641.2K
Jan 9, 2023 $5.48 -3.98% — $2.47M
Jan 8, 2023 $5.70 +11.85% — $2.01M
Jan 7, 2023 $5.10 -1.12% — $589.0K
Jan 6, 2023 $5.16 +2.96% — $916.5K
Jan 5, 2023 $5.01 -0.50% — $482.0K
Jan 4, 2023 $5.03 +3.24% — $1.33M
Jan 3, 2023 $4.88 +4.86% — $1.41M
Jan 2, 2023 $4.65 +5.01% — $1.28M
Jan 1, 2023 $4.43 +7.32% — $1.64M
Dec 31, 2022 $4.13 -1.88% — $346.7K
Dec 30, 2022 $4.20 -3.47% — $338.5K
Dec 29, 2022 $4.36 +0.97% — $468.2K
Dec 28, 2022 $4.31 -5.06% — $506.2K
Dec 27, 2022 $4.54 -4.12% — $613.9K
Dec 26, 2022 $4.74 -0.80% — $390.6K
Dec 25, 2022 $4.78 +0.65% — $422.7K
Dec 24, 2022 $4.75 +0.38% — $198.0K
Dec 23, 2022 $4.73 +1.92% — $667.4K
Dec 22, 2022 $4.64 -6.36% — $1.05M
Dec 21, 2022 $4.95 -1.37% — $951.3K
Dec 20, 2022 $5.02 +0.22% — $837.0K
Dec 19, 2022 $5.01 -5.40% — $640.4K
Dec 18, 2022 $5.30 +3.26% — $462.3K
Dec 17, 2022 $5.13 -0.52% — $653.9K
Dec 16, 2022 $5.16 -5.95% — $1.49M
Dec 15, 2022 $5.48 -3.77% — $1.29M
Dec 14, 2022 $5.70 +0.85% — $1.08M
Dec 13, 2022 $5.65 -0.39% — $1.92M
Dec 12, 2022 $5.67 -2.88% — $1.40M
Dec 11, 2022 $5.84 -3.30% — $1.37M
Dec 10, 2022 $6.04 -1.42% — $1.48M
Dec 9, 2022 $6.13 +1.66% — $1.56M
Dec 8, 2022 $6.03 +4.78% — $4.19M
Dec 7, 2022 $5.75 +7.60% — $7.53M
Dec 6, 2022 $5.35 +1.52% — $1.63M
Dec 5, 2022 $5.27 +6.58% — $2.34M
Dec 4, 2022 $4.94 +2.45% — $357.4K
Dec 3, 2022 $4.82 -1.03% — $155.0K
Dec 2, 2022 $4.87 +0.06% — $394.0K
Dec 1, 2022 $4.87 -0.98% — $352.4K
Nov 30, 2022 $4.92 +6.66% — $591.5K
Nov 29, 2022 $4.61 -1.26% — $562.2K
Nov 28, 2022 $4.67 +2.05% — $1.19M
Nov 27, 2022 $4.58 -1.02% — $278.6K
Nov 26, 2022 $4.62 +0.68% — $401.1K
Nov 25, 2022 $4.59 +1.06% — $400.4K
Nov 24, 2022 $4.54 +1.72% — $349.1K
Nov 23, 2022 $4.47 +3.86% — $3.43M
Nov 22, 2022 $4.30 -0.53% — $318.5K
Nov 21, 2022 $4.32 -2.00% — $384.8K
Nov 20, 2022 $4.41 -2.65% — $349.4K
Nov 19, 2022 $4.53 +2.10% — $260.8K
Nov 18, 2022 $4.44 +0.25% — $255.3K
Nov 17, 2022 $4.43 -3.97% — $1.90M
Nov 16, 2022 $4.61 -1.96% — $248.1K
Nov 15, 2022 $4.70 -0.63% — $317.3K
Nov 14, 2022 $4.73 +1.94% — $899.1K
Nov 13, 2022 $4.64 +4.83% — $1.88M
Nov 12, 2022 $4.43 -10.27% — $885.4K
Nov 11, 2022 $4.94 -8.49% — $1.20M
Nov 10, 2022 $5.39 +2.39% — $1.66M
Nov 9, 2022 $5.27 -5.17% — $4.87M
Nov 8, 2022 $5.55 -17.12% — $3.01M
Nov 7, 2022 $6.70 -2.71% — $607.2K
Nov 6, 2022 $6.89 -1.60% — $896.6K
Nov 5, 2022 $7.00 +1.36% — $776.8K
Nov 4, 2022 $6.91 +6.00% — $1.27M
Nov 3, 2022 $6.52 +2.61% — $664.5K