BTC$83,963.16
ETH$2,564.80
USDT$0.9991
BNB$753.63
XRP$1.41
SOL$112.61
TRX$0.3315
BEAM$0.6021
STETH$2,550.03
ZEC$1,324.95
HYPE$87.54
DOGE$0.08769
LINK$13.48
WBTC$84,621.18
USDS$1.00
XMR$536.86
WBT$82.81
ADA$0.2534
WEETH$2,840.38
LEO$8.89
NEAR$5.86
AUTO$95.19
RAIN$0.01031
XLM$0.2018
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.
| Date | Close | Change |
|---|---|---|
| May 6, 2022 | $24.93 | -3.00% |
| May 5, 2022 | $25.71 | -11.71% |
| May 4, 2022 | $29.12 | +14.45% |
| May 3, 2022 | $25.44 | +14.13% |
| May 2, 2022 | $22.29 | -1.76% |
| May 1, 2022 | $22.69 | -3.55% |
| Apr 30, 2022 | $23.53 | -4.51% |
| Apr 29, 2022 | $24.64 | -7.02% |
| Apr 28, 2022 | $26.50 | -3.82% |
| Apr 27, 2022 | $27.55 | -1.20% |
| Apr 26, 2022 | $27.89 | -3.00% |
| Apr 25, 2022 | $28.75 | +0.78% |
| Apr 24, 2022 | $28.52 | -6.54% |
| Apr 23, 2022 | $30.52 | +1.55% |
| Apr 22, 2022 | $30.06 | -7.75% |
| Apr 21, 2022 | $32.58 | -9.56% |
| Apr 20, 2022 | $36.03 | +5.54% |
| Apr 19, 2022 | $34.14 | -2.83% |
| Apr 18, 2022 | $35.13 | +14.76% |
| Apr 17, 2022 | $30.61 | +6.25% |
| Apr 16, 2022 | $28.81 | +0.77% |
| Apr 15, 2022 | $28.59 | -3.95% |
| Apr 14, 2022 | $29.77 | -10.74% |
| Apr 13, 2022 | $33.35 | +20.95% |
| Apr 12, 2022 | $27.57 | +5.66% |
| Apr 11, 2022 | $26.09 | -15.01% |
| Apr 10, 2022 | $30.70 | -0.95% |
| Apr 9, 2022 | $31.00 | +1.68% |
| Apr 8, 2022 | $30.49 | -7.37% |
| Apr 7, 2022 | $32.91 | +7.39% |
| Apr 6, 2022 | $30.65 | -7.13% |
| Apr 5, 2022 | $33.00 | -4.63% |
| Apr 4, 2022 | $34.60 | -9.99% |
| Apr 3, 2022 | $38.44 | +1.90% |
| Apr 2, 2022 | $37.73 | +46.90% |
| Apr 1, 2022 | $25.68 | +14.64% |
| Mar 31, 2022 | $22.40 | -1.27% |
| Mar 30, 2022 | $22.69 | -3.44% |
| Mar 29, 2022 | $23.50 | +9.69% |
| Mar 28, 2022 | $21.42 | -0.54% |
| Mar 27, 2022 | $21.54 | +3.21% |
| Mar 26, 2022 | $20.87 | +15.08% |
| Mar 25, 2022 | $18.14 | -0.42% |
| Mar 24, 2022 | $18.21 | +1.89% |
| Mar 23, 2022 | $17.87 | +0.63% |
| Mar 22, 2022 | $17.76 | -0.13% |
| Mar 21, 2022 | $17.79 | +0.59% |
| Mar 20, 2022 | $17.68 | +0.22% |
| Mar 19, 2022 | $17.64 | -1.00% |
| Mar 18, 2022 | $17.82 | +1.62% |
| Mar 17, 2022 | $17.54 | -1.83% |
| Mar 16, 2022 | $17.86 | -0.72% |
| Mar 15, 2022 | $17.99 | +1.15% |
| Mar 14, 2022 | $17.79 | -1.34% |
| Mar 13, 2022 | $18.03 | +0.79% |
| Mar 12, 2022 | $17.89 | +2.45% |
| Mar 11, 2022 | $17.46 | +4.34% |
| Mar 10, 2022 | $16.73 | -6.63% |
| Mar 9, 2022 | $17.92 | +0.55% |
| Mar 8, 2022 | $17.82 | -5.65% |
| Mar 7, 2022 | $18.89 | -8.24% |
| Mar 6, 2022 | $20.59 | -7.60% |
| Mar 5, 2022 | $22.28 | -0.10% |
| Mar 4, 2022 | $22.30 | -8.67% |
| Mar 3, 2022 | $24.42 | +4.15% |
| Mar 2, 2022 | $23.45 | +0.94% |
| Mar 1, 2022 | $23.23 | +2.92% |
| Feb 28, 2022 | $22.57 | +9.76% |
| Feb 27, 2022 | $20.56 | +2.27% |
| Feb 26, 2022 | $20.11 | -1.48% |
| Feb 25, 2022 | $20.41 | +15.42% |
| Feb 24, 2022 | $17.68 | -1.95% |
| Feb 23, 2022 | $18.04 | -3.79% |
| Feb 22, 2022 | $18.75 | -2.43% |
| Feb 21, 2022 | $19.21 | -10.79% |
| Feb 20, 2022 | $21.54 | -4.28% |
| Feb 19, 2022 | $22.50 | -11.94% |
| Feb 18, 2022 | $25.55 | +4.06% |
| Feb 17, 2022 | $24.55 | -8.32% |
| Feb 16, 2022 | $26.78 | +1.11% |
| Feb 15, 2022 | $26.49 | +10.02% |
| Feb 14, 2022 | $24.07 | -1.20% |
| Feb 13, 2022 | $24.37 | -6.70% |
| Feb 12, 2022 | $26.12 | +16.28% |
| Feb 11, 2022 | $22.46 | +6.70% |
| Feb 10, 2022 | $21.05 | -2.28% |
| Feb 9, 2022 | $21.54 | +0.34% |
| Feb 8, 2022 | $21.47 | +1.64% |
| Feb 7, 2022 | $21.12 | +4.89% |
| Feb 6, 2022 | $20.14 | +0.19% |