Frax Ether Preisverlauf

(FRXETH)

Zeitraum: 2024-09-11 ~ 2025-09-12

2024-09-11

2025-09-12

USD

Datum	Eröffnungspreis*	HOCH	NIEDRIG	Schlusskurs**	Vol
2025-09-11	$4,367.016	$4,430.388	$4,277.533	$4,384.963	$8.870M
2025-09-10	$4,260.446	$4,407.298	$4,246.090	$4,367.139	$764.422K
2025-09-09	$4,328.096	$4,345.272	$4,246.555	$4,252.527	$2.971M
2025-09-08	$4,266.829	$4,345.312	$4,236.896	$4,333.976	$1.897M
2025-09-07	$4,238.533	$4,280.884	$4,224.377	$4,264.412	$3.961M
2025-09-06	$4,257.596	$4,308.330	$4,238.533	$4,242.517	$4.857M
2025-09-05	$4,283.954	$4,444.212	$4,240.234	$4,254.667	$5.755M
2025-09-04	$4,438.595	$4,455.086	$4,273.454	$4,283.954	$1.683M
2025-09-03	$4,262.891	$4,450.45	$4,234.86	$4,450.452	$2.698M
2025-09-02	$4,355.666	$4,375.72	$4,244.39	$4,267.190	$3.683M
2025-09-01	$4,446.490	$4,452.69	$4,341.63	$4,357.059	$1.299M
2025-08-31	$4,343.560	$4,449.16	$4,311.13	$4,439.426	$2.081M
2025-08-30	$4,318.925	$4,370.18	$4,261.38	$4,337.194	$2.736M
2025-08-29	$4,471.232	$4,489.14	$4,288.02	$4,311.914	$2.243M
2025-08-28	$4,618.288	$4,601.56	$4,469.81	$4,471.887	$3.763M
2025-08-27	$4,474.230	$4,618.29	$4,454.5	$4,618.181	$4.376M
2025-08-26	$4,586.786	$4,590.8	$4,307.89	$4,472.567	$8.775M
2025-08-25	$4,754.997	$4,906.89	$4,521.6	$4,586.786	$3.121M
2025-08-24	$4,692.984	$4,785.43	$4,677.92	$4,754.639	$2.899M
2025-08-23	$4,615.573	$4,808.83	$4,658.42	$4,693.242	$8.693M