U.S. markets closed

Frax USD (FRAX-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.998564-0.000011 (-0.00%)
A partir del 11:08AM UTC. Mercado abierto.
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 abr 20240.9986790.9986960.9984720.9985640.99856437,796,764
26 abr 20240.9985860.9988830.9982490.9986740.99867449,399,678
25 abr 20240.9984680.9987390.9967420.9985860.99858642,428,433
24 abr 20240.9984630.9987590.9977210.9984680.99846832,942,598
23 abr 20240.9988430.9989780.9982260.9984630.99846336,392,446
22 abr 20240.9987400.9993320.9982340.9988430.99884324,650,520
21 abr 20240.9985110.9988670.9983220.9987400.99874030,779,192
20 abr 20240.9981840.9989960.9969170.9985110.99851116,592,809
19 abr 20240.9985190.9990380.9952490.9981840.99818430,850,146
18 abr 20240.9976840.9986360.9965750.9985190.99851936,770,900
17 abr 20240.9982120.9988190.9957960.9976840.99768427,884,434
16 abr 20240.9972460.9985820.9946960.9982120.99821235,996,944
15 abr 20240.9974830.9986830.9960360.9972460.99724641,937,542
14 abr 20240.9933350.9976770.9921790.9974830.99748360,954,499
13 abr 20240.9971340.9980360.9921890.9933350.99333569,222,158
12 abr 20240.9956470.9977910.9940170.9971340.99713452,858,982
11 abr 20240.9978600.9981230.9956460.9956470.99564739,993,636
10 abr 20240.9969800.9981160.9955440.9978600.99786017,137,195
09 abr 20240.9977300.9981950.9957620.9969800.99698051,548,592
08 abr 20240.9978720.9990100.9973040.9977300.99773056,910,366
07 abr 20240.9976370.9984070.9971670.9978720.99787231,071,080
06 abr 20240.9971370.9978280.9970970.9976370.99763716,481,355
05 abr 20240.9977410.9979540.9967440.9971370.99713737,614,865
04 abr 20240.9974380.9978720.9967250.9977410.99774152,944,305
03 abr 20240.9977680.9981210.9969150.9974380.99743843,305,783
02 abr 20240.9978450.9979140.9957060.9977680.99776889,817,524
01 abr 20240.9978450.9979690.9972050.9978450.99784513,819,441
31 mar 20240.9979960.9980230.9977940.9978450.9978457,006,411
30 mar 20240.9978360.9980740.9976420.9979960.9979965,856,604
29 mar 20240.9980760.9981140.9975960.9978360.99783613,854,894
28 mar 20240.9979100.9986500.9973640.9980760.99807610,608,822
27 mar 20240.9978780.9982370.9974120.9979100.99791012,324,147
26 mar 20240.9980320.9980730.9972800.9978780.99787812,168,430
25 mar 20240.9980880.9984800.9980170.9980320.99803210,815,620
24 mar 20240.9977310.9983210.9955780.9980880.99808812,844,538
23 mar 20240.9974840.9981800.9971280.9977310.9977316,322,126
22 mar 20240.9975280.9980060.9948270.9974840.99748415,995,141
21 mar 20240.9978990.9982150.9963130.9975370.99753731,613,686
20 mar 20240.9978880.9982980.9937730.9979150.99791518,622,622
19 mar 20240.9970560.9981620.9932310.9978880.99788823,935,533
18 mar 20240.9967600.9979350.9946990.9970560.9970569,246,230
17 mar 20240.9960200.9978560.9947940.9976180.99761812,043,183
16 mar 20240.9973240.9977680.9939230.9960200.99602019,479,089
15 mar 20240.9974580.9979180.9921360.9973240.99732440,237,696
14 mar 20240.9973780.9975640.9948850.9974580.99745822,256,512
13 mar 20240.9969820.9973960.9956720.9973780.99737849,374,833
12 mar 20240.9976270.9976890.9963900.9969820.99698242,863,205
11 mar 20240.9976190.9982970.9957340.9976270.99762722,120,178
10 mar 20240.9980070.9983310.9972350.9976190.99761921,871,154
09 mar 20240.9974180.9980640.9954680.9980070.99800726,293,575
08 mar 20240.9975790.9978880.9956320.9974180.99741814,376,858
07 mar 20240.9964420.9980940.9950720.9975790.99757916,013,415
06 mar 20240.9969760.9978360.9941150.9964420.99644237,321,258
05 mar 20240.9968160.9976450.9954260.9969760.99697656,020,604
04 mar 20240.9946810.9975460.9946390.9968160.99681619,597,927
03 mar 20240.9970740.9971060.9944200.9947200.99472014,758,193
02 mar 20240.9969000.9971920.9955040.9970740.99707421,453,861
01 mar 20240.9970470.9973030.9960020.9969080.99690814,889,235
29 feb 20240.9978130.9982280.9958980.9970660.99706633,583,522
28 feb 20240.9975360.9982570.9961120.9978160.99781623,788,844
27 feb 20240.9980040.9984210.9949900.9975360.9975369,043,703
26 feb 20240.9985500.9989670.9974800.9979140.99791422,570,073
25 feb 20240.9979030.9985500.9975010.9985500.9985507,027,354
24 feb 20240.9980290.9987920.9975010.9979030.99790311,793,723
23 feb 20240.9977320.9984300.9972830.9980290.99802910,658,959
22 feb 20240.9987900.9988430.9971060.9977320.99773214,761,060
21 feb 20241.0043391.0043390.9971080.9987730.9987739,841,128
20 feb 20241.0024781.0045570.9987151.0043391.0043399,513,689
19 feb 20241.0011461.0038540.9998511.0024781.00247812,799,052
18 feb 20240.9987421.0021060.9986061.0011511.0011515,481,409
17 feb 20240.9996391.0001890.9975710.9987420.9987425,166,175
16 feb 20241.0005391.0017150.9985370.9996390.99963918,392,445
15 feb 20240.9992321.0020360.9986221.0005391.00053911,709,071
14 feb 20240.9984700.9997860.9981260.9992320.99923212,978,586
13 feb 20241.0040171.0042180.9979000.9984700.9984709,384,982
12 feb 20241.0010561.0093500.9997011.0040111.0040117,727,787
11 feb 20241.0025451.0040061.0006901.0010561.0010565,518,859
10 feb 20241.0013321.0032640.9991131.0025451.0025454,431,533
09 feb 20241.0002121.0025540.9994401.0014951.00149510,118,214
08 feb 20240.9982711.0013720.9982101.0002121.00021212,636,286
07 feb 20240.9983550.9990910.9975820.9982440.9982447,836,008
06 feb 20240.9981760.9987900.9973020.9983550.99835511,237,907
05 feb 20240.9981890.9989050.9975910.9981760.99817611,581,156
04 feb 20240.9977100.9986650.9968760.9981890.9981894,326,773
03 feb 20240.9980180.9987410.9976610.9977100.99771011,817,306
02 feb 20240.9976940.9984090.9971830.9980180.9980186,754,896
01 feb 20240.9976530.9978000.9967130.9976940.9976944,740,613
31 ene 20240.9974870.9988860.9971410.9976530.99765314,382,125
30 ene 20240.9985241.0000360.9974870.9974870.9974877,410,566
29 ene 20240.9982290.9985910.9972850.9985240.99852413,989,011
28 ene 20240.9988310.9992800.9980600.9982290.9982294,151,254
27 ene 20240.9989170.9993030.9980180.9988310.9988316,277,336
26 ene 20240.9984050.9995370.9979500.9989170.9989176,983,219
25 ene 20240.9977920.9984650.9964420.9984050.99840510,002,496
24 ene 20240.9976030.9981210.9971080.9977920.99779213,637,550
23 ene 20240.9961850.9978860.9945750.9976030.99760315,786,365
22 ene 20240.9982700.9983110.9961850.9961850.99618517,972,696
21 ene 20240.9987360.9988230.9975940.9982700.9982709,267,464
20 ene 20240.9982370.9988060.9977260.9987360.9987367,654,739
19 ene 20240.9966470.9984400.9947280.9982370.99823711,134,962
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...