Frax Price Chart - CurrencyBeacon

FRAX Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2022-11-28	$0.998535	$1.00	$0.99380248	$0.9992922	$4.98M
2022-11-27	$0.99953504	$1.00	$0.99656447	$0.99889337	$409,929.98
2022-11-26	$0.99911038	$1.00	$0.99761969	$0.99879414	$1.86M
2022-11-25	$1.00	$1.00	$0.99747364	$0.99908495	$109,819.59
2022-11-24	$1.00	$1.00	$0.99674062	$1.00	$379,928.78
2022-11-23	$0.9996602	$1.00	$0.99754137	$1.00	$598,170.11
2022-11-22	$1.00	$1.00	$0.99630443	$1.00	$460,528.69
2022-11-21	$0.99903225	$1.01	$0.97366576	$0.99680964	$1.07M
2022-11-20	$0.99959984	$1.00	$0.99545691	$1.00	$813,040.78
2022-11-19	$1.00	$1.00	$0.99586379	$0.99959984	$509,138.61
2022-11-18	$0.99216667	$1.00	$0.98269916	$1.00	$2.09M
2022-11-17	$0.9993112	$0.99983356	$0.99125712	$0.99218074	$16.94M
2022-11-16	$0.99641115	$1.00	$0.99216331	$0.99926081	$1.62M
2022-11-15	$1.00	$1.00	$0.98453014	$0.99651583	$2.58M
2022-11-14	$0.99720901	$1.00	$0.99041739	$1.00	$344,022.66
2022-11-13	$0.99623033	$1.00	$0.99361904	$0.99758841	$1.05M
2022-11-12	$1.00	$1.00	$0.99224385	$0.99610093	$1.39M
2022-11-11	$0.99816775	$1.00	$0.98940493	$0.99989787	$1.20M
2022-11-10	$0.97913829	$1.00	$0.97120742	$0.99710048	$10.15M
2022-11-09	$0.97856625	$0.99997854	$0.96413513	$0.97652933	$21.59M
2022-11-08	$0.99841907	$1.00	$0.97505285	$0.97698646	$4.59M
2022-11-07	$0.99648368	$1.00	$0.99600391	$0.99841317	$245,143.48
2022-11-06	$0.99565663	$0.99932458	$0.99337424	$0.99643525	$170,343.04
2022-11-05	$0.99990061	$1.00	$0.99494045	$0.99562086	$660,582.46
2022-11-04	$0.99857027	$1.00	$0.99519044	$1.00	$927,078.34
2022-11-03	$0.99966306	$1.00	$0.99531945	$0.99627551	$681,372.47
2022-11-02	$0.99910342	$1.00	$0.9907438	$0.99572322	$237,849.55
2022-11-01	$0.99929208	$1.00	$0.99309827	$0.99575139	$210,322.40
2022-10-31	$0.99857861	$1.00	$0.9912938	$0.99327213	$581,737.21
2022-10-30	$0.99862757	$1.00	$0.99638961	$0.99864356	$3.93M