FRAX Historical USD Price
Daily close · Nov 23, 2021 → Nov 28, 2022Daily price history
Oct 30, 2022 → Nov 28, 2022| 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 |