Cap Mercado $2.04T
-1.6%
Volume 24h $44.98B
1.85%
BTC % 57.9589%
-0.35%
ETH % 9.18737%
0.08%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Frax (FRAX), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Frax (FRAX) em Dólar USD. Esta tabela mostra 2,009 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.2363 | $0.2363 | $0.2464 | $0.244 | $1,141,357 | $56,610,402 |
| Jun-26 2026 | $0.2432 | $0.2341 | $0.2455 | $0.2386 | $1,601,403 | $58,263,435 |
| Jun-25 2026 | $0.2386 | $0.2342 | $0.2483 | $0.2445 | $1,195,356 | $57,680,997 |
| Jun-24 2026 | $0.2445 | $0.2362 | $0.2531 | $0.2511 | $1,553,709 | $59,107,309 |
| Jun-23 2026 | $0.251 | $0.250699 | $0.2631 | $0.2604 | $2,666,586 | $60,678,669 |
| Jun-22 2026 | $0.2604 | $0.2591 | $0.2712 | $0.2635 | $1,846,031 | $62,951,097 |
| Jun-21 2026 | $0.2641 | $0.2638 | $0.2745 | $0.2734 | $1,674,119 | $63,845,563 |
| Jun-20 2026 | $0.274 | $0.2587 | $0.2788 | $0.2619 | $2,756,583 | $66,238,865 |
| Jun-19 2026 | $0.261799 | $0.2592 | $0.2672 | $0.2645 | $1,409,250 | $63,289,544 |
| Jun-18 2026 | $0.2628 | $0.26 | $0.2812 | $0.2798 | $2,356,001 | $63,531,291 |
| Jun-17 2026 | $0.2792 | $0.2776 | $0.2888 | $0.2846 | $1,733,221 | $67,523,873 |
| Jun-16 2026 | $0.2855 | $0.278 | $0.2892 | $0.2818 | $1,121,097 | $69,047,514 |
| Jun-15 2026 | $0.2814 | $0.2801 | $0.3025 | $0.2839 | $5,114,331 | $68,055,938 |
| Jun-14 2026 | $0.2829 | $0.2732 | $0.2842 | $0.2802 | $2,402,103 | $68,418,710 |
| Jun-13 2026 | $0.2811 | $0.2778 | $0.2844 | $0.2821 | $1,512,094 | $67,983,384 |