Frax (prev. FXS)(FRAX)Hoy
$2.994
hace 1 años
$1.89
hace 2 años
$5.01
hace 3 años
$6.54
hace 4 años
$5.14
Frax (prev. FXS) Historial de precios
(FRAX)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $2.962002 | $2.981 | $2.811 | $2.829788 | $13.795M |
2025-09-10 | $3.005188 | $3.021 | $2.911 | $2.961408 | $15.516M |
2025-09-09 | $3.085669 | $3.11 | $2.954 | $3.003985 | $21.991M |
2025-09-08 | $2.673811 | $3.146 | $2.623 | $3.103449 | $26.886M |
2025-09-07 | $2.671277 | $2.696 | $2.65 | $2.674474 | $7.698M |
2025-09-06 | $2.651490 | $2.699 | $2.645 | $2.668977 | $6.783M |
2025-09-05 | $2.720004 | $2.727 | $2.574 | $2.648170 | $14.686M |
2025-09-04 | $2.600090 | $2.863 | $2.598 | $2.715 | $1.173M |
2025-09-03 | $2.564279 | $2.618 | $2.52 | $2.605408 | $9.940M |
2025-09-02 | $2.528716 | $2.645 | $2.465 | $2.562 | $351.579K |
2025-09-01 | $2.597406 | $2.617 | $2.499 | $2.525693 | $8.387M |
2025-08-31 | $2.625726 | $2.66 | $2.577 | $2.599173 | $7.344M |
2025-08-30 | $2.537833 | $2.633 | $2.498 | $2.627824 | $8.220M |
2025-08-29 | $2.597907 | $2.647 | $2.5 | $2.538508 | $13.129M |
2025-08-28 | $2.645164 | $2.668 | $2.585 | $2.599088 | $10.181M |
2025-08-27 | $2.589194 | $2.659 | $2.584 | $2.649774 | $9.442M |
2025-08-26 | $2.675561 | $2.679 | $2.533 | $2.590501 | $11.606M |
2025-08-25 | $2.797702 | $2.912 | $2.651 | $2.665 | $300.890K |
2025-08-24 | $2.865996 | $2.882 | $2.763 | $2.797432 | $8.591M |
2025-08-23 | $2.871690 | $2.952 | $2.855 | $2.865824 | $10.737M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Frax (prev. FXS)(FRAX)
