Fraxtal Bridged FRAX (Fraxtal) (FRAX) Historical Price Information

Date Start Date End Open Close Low High
2024-04-01 2024-04-07 $ 0.9947 $ 0.9802 $ 0.9218 $ 1.01
2024-04-08 2024-04-14 $ 0.9805 $ 1.00 $ 0.9620 $ 1.03
2024-04-15 2024-04-21 $ 1.00 $ 0.9033 $ 0.8534 $ 1.01
2024-04-22 2024-04-28 $ 0.9034 $ 0.9077 $ 0.8505 $ 0.9552
2024-04-29 2024-05-05 $ 0.9070 $ 0.9080 $ 0.8045 $ 0.9184
2024-05-06 2024-05-12 $ 0.9106 $ 0.8704 $ 0.8672 $ 0.9309
2024-05-13 2024-05-19 $ 0.8701 $ 0.9284 $ 0.8584 $ 0.9468
2024-05-20 2024-05-26 $ 0.9296 $ 0.9755 $ 0.9273 $ 1.02
2024-05-27 2024-06-02 $ 0.9747 $ 0.9628 $ 0.9492 $ 1.00
2024-06-03 2024-06-09 $ 0.9634 $ 1.01 $ 0.9587 $ 1.02
2024-06-10 2024-06-16 $ 1.01 $ 0.9971 $ 0.9683 $ 1.04
2024-06-17 2024-06-23 $ 0.9985 $ 1.01 $ 0.9729 $ 1.02
2024-06-24 2024-06-30 $ 1.01 $ 0.9950 $ 0.9678 $ 1.03
2024-07-01 2024-07-07 $ 0.9956 $ 0.9920 $ 0.9744 $ 1.02
2024-07-08 2024-07-14 $ 0.9913 $ 0.9960 $ 0.9575 $ 1.05
2024-07-15 2024-07-21 $ 0.9935 $ 1.00 $ 0.9734 $ 1.03
2024-07-22 2024-07-28 $ 1.00 $ 0.9949 $ 0.9558 $ 1.02
2024-07-29 2024-08-04 $ 0.9878 $ 0.9883 $ 0.9716 $ 1.01
2024-08-05 2024-08-11 $ 0.9878 $ 1.08 $ 0.8456 $ 1.09
2024-08-12 2024-08-18 $ 1.08 $ 0.9914 $ 0.9593 $ 1.08
2024-08-19 2024-08-25 $ 0.9915 $ 0.9980 $ 0.9752 $ 1.03
2024-08-26 2024-09-01 $ 0.9998 $ 0.9928 $ 0.9170 $ 1.02
2024-09-02 2024-09-08 $ 0.9937 $ 0.9924 $ 0.9668 $ 1.02
2024-09-09 2024-09-15 $ 0.9922 $ 1.01 $ 0.9548 $ 1.05
2024-09-16 2024-09-22 $ 0.9967 $ 1.01 $ 0.9846 $ 1.03
2024-09-23 2024-09-29 $ 1.01 $ 1.01 $ 0.9943 $ 1.05
2024-09-30 2024-10-06 $ 1.01 $ 1.01 $ 0.9626 $ 1.01
2024-10-07 2024-10-13 $ 1.01 $ 1.03 $ 0.9640 $ 1.04
2024-10-14 2024-10-20 $ 1.03 $ 1.01 $ 0.9918 $ 1.07
2024-10-21 2024-10-27 $ 1.01 $ 0.9946 $ 0.9705 $ 1.01