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
Nov 2, 2022 $6.35 -3.48% — $631.7K
Nov 1, 2022 $6.58 -4.04% — $492.6K
Oct 31, 2022 $6.86 +3.32% — $797.7K
Oct 30, 2022 $6.64 -4.57% — $1.19M
Oct 29, 2022 $6.95 +9.53% — $2.99M
Oct 28, 2022 $6.35 +4.58% — $817.6K
Oct 27, 2022 $6.07 -0.51% — $879.6K
Oct 26, 2022 $6.10 +1.79% — $759.5K
Oct 25, 2022 $5.99 +1.73% — $987.7K
Oct 24, 2022 $5.89 -3.93% — $626.4K
Oct 23, 2022 $6.13 +2.20% — $909.3K
Oct 22, 2022 $6.00 -2.96% — $448.3K
Oct 21, 2022 $6.18 +0.93% — $1.36M
Oct 20, 2022 $6.13 +0.51% — $1.12M
Oct 19, 2022 $6.10 -8.95% — $3.34M
Oct 18, 2022 $6.70 +9.57% — $5.87M
Oct 17, 2022 $6.11 +1.46% — $1.47M
Oct 16, 2022 $6.02 +0.37% — $3.65M
Oct 15, 2022 $6.00 +14.05% — $7.04M
Oct 14, 2022 $5.26 +7.54% — $1.15M
Oct 13, 2022 $4.89 +1.51% — $996.3K
Oct 12, 2022 $4.82 -0.95% — $493.8K
Oct 11, 2022 $4.87 -4.79% — $550.5K
Oct 10, 2022 $5.11 +0.45% — $968.3K
Oct 9, 2022 $5.09 +0.41% — $903.1K
Oct 8, 2022 $5.07 +3.43% — $1.58M
Oct 7, 2022 $4.90 +3.22% — $830.0K
Oct 6, 2022 $4.75 +0.17% — $706.8K
Oct 5, 2022 $4.74 +0.42% — $2.26M
Oct 4, 2022 $4.72 +5.29% — $1.94M
Oct 3, 2022 $4.48 +6.84% — $1.14M
Oct 2, 2022 $4.19 -1.99% — $1.68M
Oct 1, 2022 $4.28 +4.09% — $3.70M
Sep 30, 2022 $4.11 -0.05% — $2.59M
Sep 29, 2022 $4.11 +0.15% — $1.10M
Sep 28, 2022 $4.11 -3.37% — $1.26M
Sep 27, 2022 $4.25 -1.98% — $1.73M
Sep 26, 2022 $4.34 -0.14% — $640.3K
Sep 25, 2022 $4.34 +1.93% — $475.3K
Sep 24, 2022 $4.26 -1.14% — $619.3K
Sep 23, 2022 $4.31 -2.95% — $1.34M
Sep 22, 2022 $4.44 -0.02% — $1.63M
Sep 21, 2022 $4.44 -7.05% — $4.21M
Sep 20, 2022 $4.78 -10.12% — $2.44M
Sep 19, 2022 $5.32 +0.80% — $2.23M
Sep 18, 2022 $5.27 -1.29% — $2.22M
Sep 17, 2022 $5.34 +3.53% — $936.0K
Sep 16, 2022 $5.16 -4.46% — $1.72M
Sep 15, 2022 $5.40 -3.05% — $1.85M
Sep 14, 2022 $5.57 -0.89% — $2.15M
Sep 13, 2022 $5.62 -10.64% — $2.72M
Sep 12, 2022 $6.29 -4.12% — $1.55M
Sep 11, 2022 $6.56 +1.38% — $914.5K
Sep 10, 2022 $6.47 -0.89% — $703.9K
Sep 9, 2022 $6.53 +5.00% — $4.47M
Sep 8, 2022 $6.22 +0.27% — $1.87M
Sep 7, 2022 $6.20 +1.82% — $2.66M
Sep 6, 2022 $6.09 -5.52% — $7.97M
Sep 5, 2022 $6.45 +2.01% — $2.73M
Sep 4, 2022 $6.32 +4.93% — $1.16M
Sep 3, 2022 $6.02 -1.76% — $785.4K
Sep 2, 2022 $6.13 +7.49% — $2.19M
Sep 1, 2022 $5.70 -0.96% — $1.21M
Aug 31, 2022 $5.76 -1.84% — $1.89M
Aug 30, 2022 $5.87 +1.23% — $3.72M
Aug 29, 2022 $5.80 +2.31% — $808.7K
Aug 28, 2022 $5.66 +0.05% — $959.3K
Aug 27, 2022 $5.66 -3.92% — $1.98M
Aug 26, 2022 $5.89 -7.17% — $2.03M
Aug 25, 2022 $6.35 +1.03% — $1.46M
Aug 24, 2022 $6.28 -2.62% — $1.83M
Aug 23, 2022 $6.45 -2.23% — $1.47M
Aug 22, 2022 $6.60 -2.30% — $4.39M
Aug 21, 2022 $6.75 +5.32% — $3.45M
Aug 20, 2022 $6.41 +0.52% — $5.94M
Aug 19, 2022 $6.38 +3.29% — $11.92M
Aug 18, 2022 $6.18 +5.23% — $2.13M
Aug 17, 2022 $5.87 -2.96% — $2.78M
Aug 16, 2022 $6.05 -0.98% — $2.04M
Aug 15, 2022 $6.11 -4.82% — $1.98M
Aug 14, 2022 $6.42 -3.43% — $1.65M
Aug 13, 2022 $6.65 -1.95% — $2.03M
Aug 12, 2022 $6.78 +0.82% — $3.43M
Aug 11, 2022 $6.72 -4.50% — $4.70M
Aug 10, 2022 $7.04 +0.67% — $5.42M
Aug 9, 2022 $6.99 -8.98% — $4.34M
Aug 8, 2022 $7.68 +6.15% — $4.19M
Aug 7, 2022 $7.24 +1.15% — $1.14M
Aug 6, 2022 $7.16 -3.64% — $1.19M
Aug 5, 2022 $7.43 +3.57% — $3.02M