時価総額 $2.17T
1.41%
ボリューム24h $86.73B
16.29%
BTC % 58.3427%
0.02%
ETH % 9.28552%
2.08%
硬貨
34.665
取引所
204
ライブ
Frax (prev. FXS) (FRAX) 履歴価格、日付別ボリュームデータ 米ドル - USD
Frax (prev. FXS) (FRAX) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,974 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.422861 | $0.416607 | $0.425517 | $0.417227 | $461,750 | $40,383,563 |
| May-22 2026 | $0.423457 | $0.423457 | $0.438132 | $0.438132 | $576,640 | $40,440,457 |
| May-21 2026 | $0.446138 | $0.41404 | $0.446162 | $0.417601 | $803,539 | $42,605,862 |
| May-20 2026 | $0.420297 | $0.411556 | $0.420297 | $0.411806 | $568,878 | $40,137,068 |
| May-19 2026 | $0.412697 | $0.412697 | $0.421548 | $0.421548 | $583,013 | $39,411,297 |
| May-18 2026 | $0.417838 | $0.416046 | $0.420725 | $0.416246 | $794,302 | $39,902,043 |
| May-17 2026 | $0.425652 | $0.425652 | $0.431539 | $0.431539 | $619,631 | $40,647,869 |
| May-16 2026 | $0.432041 | $0.425782 | $0.443973 | $0.442501 | $719,845 | $41,258,019 |
| May-15 2026 | $0.442975 | $0.44148 | $0.474167 | $0.474167 | $829,623 | $42,302,103 |
| May-14 2026 | $0.472059 | $0.468338 | $0.475996 | $0.475333 | $843,941 | $45,078,675 |
| May-13 2026 | $0.473192 | $0.472259 | $0.495179 | $0.486577 | $903,372 | $45,186,562 |
| May-12 2026 | $0.487563 | $0.484623 | $0.500101 | $0.492871 | $873,671 | $46,558,900 |
| May-11 2026 | $0.496104 | $0.493951 | $0.502981 | $0.497916 | $828,654 | $47,369,139 |
| May-10 2026 | $0.500421 | $0.488337 | $0.501169 | $0.497675 | $950,843 | $47,781,377 |
| May-09 2026 | $0.502064 | $0.482753 | $0.511377 | $0.482753 | $1,350,635 | $47,938,213 |