FRAX Coin Values FRAX
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-04-27 | $0.9840000 | $0.9990000 | $1.01 | $0.9839000 |
2023-04-28 | $0.9990000 | $0.9950000 | $0.9950000 | $0.9903000 |
2023-04-29 | $0.9950000 | $0.9978000 | $1.01 | $0.9957000 |
2023-04-30 | $0.9978000 | $0.9706000 | $0.9936000 | $0.9566000 |
2023-05-01 | $0.9706000 | $0.9845000 | $1.01 | $0.9506000 |
2023-05-02 | $0.9845000 | $1.00 | $1.01 | $0.9965000 |
2023-05-03 | $1.00 | $0.9970000 | $1.04 | $0.9953000 |
2023-05-04 | $0.9970000 | $0.9808000 | $0.9842000 | $0.9658000 |
2023-05-05 | $0.9808000 | $0.9836000 | $1.04 | $0.9836000 |
2023-05-06 | $0.9836000 | $1.00 | $1.00 | $0.9238000 |
2023-05-07 | $1.00 | $0.9702000 | $0.9896000 | $0.9702000 |
2023-05-08 | $0.9702000 | $1.02 | $1.18 | $0.9570000 |
2023-05-09 | $1.02 | $0.9792000 | $1.02 | $0.9792000 |
2023-05-10 | $0.9792000 | $0.9689000 | $1.02 | $0.9658000 |
2023-05-11 | $1.02 | $1.02 | $1.02 | $1.02 |
2023-05-12 | $0.9687000 | $0.9951000 | $3.06 | $0.9755000 |
2023-05-13 | $1.00 | $0.9901000 | $1.00 | $0.9838000 |
2023-05-14 | $0.9901000 | $0.9887000 | $1.01 | $0.9804000 |
2023-05-15 | $0.9887000 | $0.9895000 | $1.01 | $0.9718000 |
2023-05-16 | $0.9895000 | $0.9969000 | $1.02 | $0.9851000 |
2023-05-17 | $0.9969000 | $1.00 | $1.01 | $0.9840000 |
2023-05-18 | $1.00 | $0.9964000 | $1.01 | $0.9759000 |
2023-05-19 | $0.9964000 | $0.9927000 | $1.00 | $0.9890000 |
2023-05-20 | $0.9927000 | $0.9939000 | $1.01 | $0.9917000 |
2023-05-21 | $0.9939000 | $0.9915000 | $1.02 | $0.9836000 |
2023-05-22 | $0.9915000 | $0.9965000 | $1.03 | $0.9903000 |
2023-05-23 | $1.00 | $0.9662000 | $1.87 | $0.9662000 |
2023-05-24 | $0.9905000 | $0.9832000 | $0.9927000 | $0.9601000 |
2023-05-25 | $0.9832000 | $0.9887000 | $1.03 | $0.9838000 |
2023-05-26 | $0.9910000 | $0.9890000 | $1.06 | $0.9890000 |
2023-05-27 | $0.9970000 | $0.9979000 | $1.00 | $0.9854000 |
2023-05-28 | $0.9973000 | $1.03 | $1.36 | $1.03 |
2023-05-29 | $1.01 | $0.9972000 | $1.01 | $0.9887000 |
2023-05-30 | $0.9972000 | $0.9999000 | $1.01 | $0.9907000 |
2023-05-31 | $0.9999000 | $0.9919000 | $1.00 | $0.9781000 |
2023-06-01 | $0.9919000 | $0.9972000 | $1.01 | $0.9832000 |
2023-06-02 | $0.9972000 | $0.9979000 | $1.03 | $0.9886000 |
2023-06-03 | $0.9979000 | $0.9912000 | $1.00 | $0.9851000 |
2023-06-04 | $0.9912000 | $0.9934000 | $0.9986000 | $0.9799000 |
2023-06-05 | $0.9934000 | $0.9926000 | $0.9934000 | $0.9926000 |
2023-06-06 | $0.9925000 | $0.9974000 | $1.05 | $0.9949000 |
2023-06-07 | $0.9974000 | $0.9860000 | $0.9934000 | $0.9657000 |
2023-06-08 | $0.9901000 | $0.9922000 | $1.94 | $0.9903000 |
2023-06-09 | $0.9922000 | $0.9950000 | $1.55 | $0.9869000 |
2023-06-10 | $0.9950000 | $1.00 | $1.03 | $0.9474000 |
2023-06-11 | $0.9945000 | $0.9984000 | $0.9992000 | $0.9939000 |
2023-06-12 | $0.9981000 | $0.9896000 | $1.00 | $0.9820000 |
2023-06-13 | $0.9896000 | $0.9922000 | $1.00 | $0.9818000 |
2023-06-14 | $1.01 | $0.9987000 | $1.15 | $0.9462000 |
2023-06-15 | $0.9921000 | $1.00 | $1.02 | $0.9899000 |
2023-06-16 | $0.9967000 | $0.9991000 | $1.04 | $0.9755000 |
2023-06-17 | $0.9913000 | $0.9951000 | $1.01 | $0.9880000 |
2023-06-18 | $0.9951000 | $0.9998000 | $1.00 | $0.9867000 |
2023-06-19 | $0.9998000 | $1.00 | $1.02 | $0.9951000 |
2023-06-20 | $1.00 | $1.02 | $1.05 | $1.01 |
2023-06-21 | $0.9919000 | $1.00 | $1.90 | $1.00 |
2023-06-22 | $0.9983000 | $0.9971000 | $1.00 | $0.9671000 |
2023-06-23 | $0.9971000 | $0.9901000 | $1.01 | $0.9668000 |
2023-06-24 | $0.9941000 | $1.77 | $1.79 | $0.9849000 |
2023-06-25 | $0.9877000 | $0.9868000 | $1.01 | $0.9750000 |
2023-06-26 | $0.9900000 | $0.9852000 | $1.73 | $0.9690000 |
2023-06-27 | $0.9852000 | $0.9968000 | $1.62 | $0.9968000 |
2023-06-28 | $0.9931000 | $0.9828000 | $0.9903000 | $0.9600000 |
2023-06-29 | $0.9828000 | $0.9886000 | $1.00 | $0.9824000 |
2023-06-30 | $0.9886000 | $1.00 | $1.04 | $0.9938000 |
2023-07-01 | $1.00 | $0.9970000 | $1.01 | $0.9922000 |
2023-07-02 | $0.9970000 | $1.00 | $1.02 | $0.9986000 |
2023-07-03 | $1.00 | $0.9930000 | $1.02 | $0.9801000 |
2023-07-04 | $0.9930000 | $0.9846000 | $0.9999000 | $0.9722000 |
2023-07-05 | $0.9846000 | $0.9708000 | $0.9849000 | $0.9658000 |
2023-07-06 | $0.9775000 | $0.9816000 | $0.9816000 | $0.9450000 |
2023-07-07 | $0.9751000 | $1.00 | $1.01 | $0.9821000 |
2023-07-08 | $1.00 | $0.9987000 | $1.01 | $0.9884000 |
2023-07-09 | $0.9987000 | $1.01 | $1.01 | $0.9910000 |
2023-07-10 | $1.01 | $0.9956000 | $1.02 | $0.9896000 |
2023-07-11 | $0.9956000 | $0.9960000 | $0.9961000 | $0.9956000 |
2023-07-12 | $1.00 | $0.9973000 | $1.00 | $0.9882000 |
2023-07-13 | $0.9870000 | $1.01 | $1.74 | $1.01 |
2023-07-14 | $1.01 | $1.00 | $1.02 | $0.9595000 |
2023-07-15 | $1.00 | $0.9994000 | $1.00 | $0.9886000 |
2023-07-16 | $0.9994000 | $0.9942000 | $1.00 | $0.9851000 |
2023-07-17 | $0.9942000 | $1.00 | $1.01 | $0.9818000 |
2023-07-18 | $1.00 | $0.9921000 | $1.01 | $0.9843000 |
2023-07-19 | $0.9924000 | $1.00 | $1.00 | $0.9820000 |
2023-07-20 | $0.9900000 | $0.9793000 | $1.22 | $0.9793000 |
2023-07-21 | $0.9793000 | $0.9908000 | $1.02 | $0.9794000 |
2023-07-22 | $0.9908000 | $0.9854000 | $0.9854000 | $0.9589000 |
2023-07-23 | $0.9854000 | $0.9921000 | $0.9972000 | $0.8350000 |
2023-07-24 | $0.9921000 | $0.9945000 | $1.61 | $0.9619000 |
2023-07-25 | $0.9945000 | $1.00 | $1.00 | $0.9940000 |
2023-07-26 | $1.00 | $1.01 | $1.01 | $1.00 |
2023-07-27 | $1.01 | $0.9828000 | $3.37 | $0.9828000 |
2023-07-28 | $1.00 | $1.01 | $1.01 | $0.9936000 |
2023-07-29 | $0.9999000 | $1.00 | $1.82 | $0.9963000 |
2023-07-30 | $1.00 | $0.9673000 | $1.33 | $0.9567000 |
2023-07-31 | $1.00 | $0.9952000 | $1.01 | $0.9893000 |
2023-08-01 | $0.9891000 | $1.02 | $3.38 | $0.9943000 |
2023-08-02 | $1.02 | $0.9841000 | $0.9990000 | $0.2201000 |
2023-08-03 | $0.9901000 | $0.9886000 | $0.9954000 | $0.9816000 |
2023-08-04 | $0.9858000 | $0.9841000 | $1.30 | $0.9821000 |
2023-08-05 | $0.9841000 | $0.9894000 | $3.57 | $0.9815000 |
2023-08-06 | $0.9898000 | $0.9872000 | $0.9918000 | $0.9823000 |
2023-08-07 | $0.9872000 | $0.9894000 | $1.00 | $0.9797000 |
2023-08-08 | $0.9894000 | $0.9848000 | $1.01 | $0.9780000 |
2023-08-09 | $0.9848000 | $0.9857000 | $0.9927000 | $0.9764000 |
2023-08-10 | $0.9857000 | $0.9820000 | $0.9894000 | $0.9751000 |
2023-08-11 | $0.9916000 | $0.9941000 | $1.27 | $0.9821000 |
2023-08-12 | $0.9780000 | $0.9863000 | $0.9905000 | $0.9763000 |
2023-08-13 | $0.9935000 | $0.9692000 | $0.9891000 | $0.8309000 |
2023-08-14 | $0.9692000 | $0.9960000 | $1.01 | $0.8759000 |
2023-08-15 | $0.9819000 | $0.9880000 | $0.9885000 | $0.9659000 |
2023-08-16 | $0.9880000 | $0.9832000 | $0.9836000 | $0.9704000 |
2023-08-17 | $0.9832000 | $0.9827000 | $1.06 | $0.9107000 |
2023-08-18 | $0.9827000 | $0.9819000 | $0.9915000 | $0.9571000 |
2023-08-19 | $0.9819000 | $0.9826000 | $0.9975000 | $0.9727000 |
2023-08-20 | $0.9826000 | $0.9829000 | $1.00 | $0.9758000 |
2023-08-21 | $0.9829000 | $0.9859000 | $0.9977000 | $0.9662000 |
2023-08-22 | $0.9859000 | $0.9838000 | $1.01 | $0.9562000 |
2023-08-23 | $0.9838000 | $0.9877000 | $1.03 | $0.9795000 |
2023-08-24 | $0.9877000 | $0.9847000 | $0.9996000 | $0.9691000 |
2023-08-25 | $0.9847000 | $0.9775000 | $0.9939000 | $0.9731000 |
2023-08-26 | $0.9775000 | $0.9777000 | $0.9871000 | $0.9705000 |
2023-08-27 | $0.9777000 | $0.9835000 | $0.9929000 | $0.9765000 |
2023-08-28 | $0.9835000 | $0.9798000 | $0.9984000 | $0.9735000 |
2023-08-29 | $0.9798000 | $0.9875000 | $1.04 | $0.9823000 |
2023-08-30 | $0.9875000 | $0.9887000 | $0.9965000 | $0.9698000 |
2023-08-31 | $0.9887000 | $0.9770000 | $0.9848000 | $0.9390000 |
2023-09-01 | $0.9770000 | $0.9823000 | $1.01 | $0.9646000 |
2023-09-02 | $0.9823000 | $0.9841000 | $0.9946000 | $0.9795000 |
2023-09-03 | $0.9841000 | $0.9942000 | $1.01 | $0.9783000 |
2023-09-04 | $0.9942000 | $0.9935000 | $1.01 | $0.9836000 |
2023-09-05 | $0.9935000 | $0.9955000 | $1.01 | $0.9881000 |
2023-09-06 | $0.9955000 | $0.9939000 | $1.01 | $0.9814000 |
2023-09-07 | $0.9939000 | $1.00 | $1.01 | $0.9881000 |
2023-09-08 | $1.00 | $0.9905000 | $1.00 | $0.9812000 |
2023-09-09 | $0.9905000 | $0.9943000 | $1.00 | $0.9846000 |
2023-09-10 | $0.9943000 | $0.9801000 | $0.9911000 | $0.9732000 |
2023-09-11 | $0.9801000 | $0.9801000 | $1.00 | $0.9388000 |
2023-09-12 | $0.9801000 | $0.9861000 | $1.02 | $0.9749000 |
2023-09-13 | $0.9861000 | $0.9918000 | $1.01 | $0.9875000 |
2023-09-14 | $0.9918000 | $0.9991000 | $1.01 | $0.9924000 |
2023-09-15 | $0.9991000 | $0.9870000 | $1.02 | $0.9842000 |
2023-09-16 | $0.9870000 | $0.9891000 | $0.9974000 | $0.9809000 |
2023-09-17 | $0.9891000 | $0.9810000 | $0.9935000 | $0.9743000 |
2023-09-18 | $0.9810000 | $0.9819000 | $0.9988000 | $0.9700000 |
2023-09-19 | $0.9819000 | $0.9825000 | $0.9942000 | $0.9746000 |
2023-09-20 | $0.9825000 | $0.9811000 | $0.9884000 | $0.9634000 |
2023-09-21 | $0.9811000 | $0.9717000 | $0.9805000 | $0.9507000 |
2023-09-22 | $0.9717000 | $0.9731000 | $0.9818000 | $0.9659000 |
2023-09-23 | $0.9731000 | $0.9804000 | $0.9823000 | $0.9716000 |
2023-09-24 | $0.9804000 | $0.9757000 | $0.9773000 | $0.9643000 |
2023-09-25 | $0.9757000 | $0.9766000 | $1.00 | $0.9726000 |
2023-09-26 | $0.9820000 | $0.9782000 | $0.9927000 | $0.9757000 |
2023-09-27 | $0.9856000 | $0.9836000 | $0.9920000 | $0.9650000 |
2023-09-28 | $0.9836000 | $1.02 | $1.02 | $0.9997000 |
2023-09-29 | $1.02 | $0.9853000 | $1.06 | $0.9776000 |
2023-09-30 | $0.9853000 | $0.9837000 | $0.9921000 | $0.9774000 |
2023-10-01 | $0.9837000 | $0.9995000 | $1.03 | $0.9941000 |
2023-10-02 | $0.9995000 | $0.9736000 | $0.9837000 | $0.9513000 |
2023-10-03 | $0.9736000 | $0.9794000 | $0.9857000 | $0.9650000 |
2023-10-04 | $0.9794000 | $0.9784000 | $0.9859000 | $0.9630000 |
2023-10-05 | $0.9784000 | $0.9665000 | $0.9711000 | $0.9440000 |
2023-10-06 | $0.9665000 | $0.9744000 | $0.9907000 | $0.9678000 |
2023-10-07 | $0.9744000 | $0.9815000 | $0.9821000 | $0.9739000 |
2023-10-08 | $0.9778000 | $0.9838000 | $0.9862000 | $0.9625000 |
2023-10-09 | $0.9838000 | $0.9614000 | $0.9899000 | $0.9466000 |
2023-10-10 | $0.9614000 | $0.9710000 | $0.9897000 | $0.9483000 |
2023-10-11 | $0.9710000 | $0.9694000 | $0.9911000 | $0.9597000 |
2023-10-12 | $0.9694000 | $0.9960000 | $1.01 | $0.9497000 |
2023-10-13 | $0.9960000 | $0.9900000 | $0.9963000 | $0.9897000 |
2023-10-15 | $0.9985000 | $1.01 | $1.02 | $0.9923000 |
2023-10-16 | $1.01 | $1.02 | $1.05 | $1.00 |
2023-10-17 | $1.02 | $1.01 | $1.02 | $0.9843000 |
2023-10-18 | $1.01 | $1.01 | $1.01 | $1.01 |
2023-10-20 | $1.00 | $1.01 | $1.04 | $0.9838000 |
2023-10-21 | $1.01 | $0.9962000 | $1.01 | $0.9958000 |
2023-10-22 | $0.9997000 | $1.02 | $1.04 | $1.00 |
2023-10-23 | $1.02 | $1.02 | $1.02 | $1.02 |
2023-10-24 | $1.01 | $0.9908000 | $1.03 | $0.9601000 |
2023-10-25 | $0.9908000 | $1.01 | $1.03 | $0.9770000 |
2023-10-26 | $1.01 | $0.9983000 | $1.01 | $0.9983000 |
2023-11-20 | $0.9481000 | $0.9395000 | $0.9632000 | $0.9160000 |
2023-11-21 | $0.9395000 | $0.9344000 | $0.9369000 | $0.8855000 |
2023-11-22 | $0.9344000 | $0.9530000 | $1.00 | $0.9253000 |
2023-11-23 | $0.9530000 | $0.9498000 | $0.9533000 | $0.9498000 |
2023-11-24 | $0.9538000 | $0.9585000 | $0.9637000 | $0.9551000 |
2023-11-25 | $0.9585000 | $0.9572000 | $0.9592000 | $0.9569000 |
2024-01-14 | $0.9853000 | $0.9839000 | $0.9871000 | $0.9357000 |
2024-01-15 | $0.9839000 | $0.9778000 | $0.9846000 | $0.9776000 |
2024-01-27 | $0.9901000 | $0.9823000 | $0.9984000 | $0.9782000 |
2024-01-28 | $0.9823000 | $0.9828000 | $0.9843000 | $0.9811000 |
2024-07-09 | $0.9895000 | $0.9908000 | $1.01 | $0.9788000 |
2024-07-10 | $0.9908000 | $0.9904000 | $0.9909000 | $0.9904000 |
2024-07-13 | $0.9852000 | $0.9851000 | $1.01 | $0.9740000 |
2024-07-14 | $0.9851000 | $0.9858000 | $0.9859000 | $0.9849000 |
2024-07-17 | $0.9942000 | $0.9899000 | $0.9970000 | $0.9587000 |
2024-07-18 | $0.9899000 | $0.9692000 | $1.01 | $0.9665000 |
2024-07-19 | $0.9692000 | $0.9693000 | $0.9698000 | $0.9688000 |
2024-07-20 | $0.9726000 | $0.9709000 | $0.9856000 | $0.9656000 |
2024-07-21 | $0.9709000 | $0.9748000 | $0.9756000 | $0.9708000 |
2024-07-23 | $0.9817000 | $0.9746000 | $0.9965000 | $0.9690000 |
2024-07-24 | $0.9746000 | $0.9679000 | $1.41 | $0.9318000 |
2024-07-25 | $0.9679000 | $0.9680000 | $0.9686000 | $0.9676000 |
2024-07-27 | $0.9798000 | $0.9836000 | $0.9943000 | $0.9618000 |
2024-07-28 | $0.9836000 | $0.9798000 | $0.9836000 | $0.9792000 |
2024-07-29 | $0.9876000 | $1.00 | $1.01 | $0.9964000 |
2024-07-30 | $1.00 | $1.00 | $1.00 | $0.9999000 |
2024-08-03 | $0.9787000 | $0.9635000 | $0.9763000 | $0.9278000 |
2024-08-04 | $0.9635000 | $0.9666000 | $0.9666000 | $0.8857000 |
2024-08-05 | $0.9666000 | $0.9648000 | $0.9687000 | $0.9636000 |
2024-08-06 | $0.9764000 | $0.9867000 | $1.00 | $0.9443000 |
2024-08-07 | $0.9867000 | $0.9878000 | $0.9882000 | $0.9861000 |
2024-08-09 | $0.9830000 | $0.9886000 | $1.00 | $0.9465000 |
2024-08-10 | $0.9886000 | $0.9860000 | $0.9939000 | $0.9727000 |
2024-08-11 | $0.9860000 | $0.9796000 | $0.9852000 | $0.9257000 |
2024-08-12 | $0.9796000 | $0.9823000 | $0.9834000 | $0.9782000 |
2024-08-22 | $0.9870000 | $0.9870000 | $0.9870000 | $0.9870000 |
2024-08-23 | $0.9791000 | $0.9787000 | $0.9795000 | $0.9786000 |