FRAX
排名 684
DeFi application
Frax (prev. FXS)
$0.2872
-0.15% 24H
-9.10% 7D
市值
市值
$26.89M
0.00% 占市场
完全稀释
完全稀释
$28.63M
+6.47% 高于市值
成交量，24h
成交量，24h
$403,408
1.50% 占市值
流通中
流通中
93.62M FRAX
无固定上限
距历史高点
距历史高点
-99.33%
高点于 12 Jan 2022
波动率，30d
波动率，30d
1.2%
由每日波动年化计算
最近 400 条每日观测数据列示如下。下载文件包含我们持有的全部观测记录。 2076 每日存储的观测数据
| 日期 | 价格 | 市值 | 成交量 |
|---|---|---|---|
| 2026-09-02 | $0.9903 | — | — |
| 2026-09-01 | $0.9913 | — | — |
| 2026-08-31 | $0.9918 | — | — |
| 2026-08-30 | $0.9910 | — | — |
| 2026-08-29 | $0.9927 | — | — |
| 2026-08-28 | $0.9914 | — | — |
| 2026-08-27 | $0.9915 | — | — |
| 2026-08-26 | $0.9916 | — | — |
| 2026-08-25 | $0.9919 | — | — |
| 2026-08-24 | $0.9919 | — | — |
| 2026-08-23 | $0.9924 | — | — |
| 2026-08-22 | $0.9913 | — | — |
| 2026-08-21 | $0.9918 | — | — |
| 2026-08-20 | $0.9920 | — | — |
| 2026-08-19 | $0.9918 | — | — |
| 2026-08-18 | $0.9913 | — | — |
| 2026-08-17 | $0.9913 | — | — |
| 2026-08-16 | $0.9913 | — | — |
| 2026-08-15 | $0.9912 | — | — |
| 2026-08-14 | $0.9920 | — | — |
| 2026-08-13 | $0.9916 | — | — |
| 2026-08-12 | $0.9913 | — | — |
| 2026-08-11 | $0.9915 | — | — |
| 2026-08-10 | $0.9915 | — | — |
| 2026-08-09 | $0.9910 | — | — |
| 2026-08-08 | $0.9910 | — | — |
| 2026-08-07 | $0.9906 | — | — |
| 2026-08-06 | $0.9906 | — | — |
| 2026-08-05 | $0.9910 | — | — |
| 2026-08-04 | $0.9906 | — | — |
| 2026-08-03 | $0.9906 | — | — |
| 2026-08-02 | $0.9915 | — | — |
| 2026-08-01 | $0.9908 | — | — |
| 2026-07-31 | $0.9906 | — | — |
| 2026-07-30 | $0.9907 | — | — |
| 2026-07-29 | $0.9927 | — | — |
| 2026-07-28 | $0.9927 | — | — |
| 2026-07-27 | $0.9927 | — | — |
| 2026-07-26 | $0.9940 | — | — |
| 2026-07-25 | $0.9938 | — | — |
| 2026-07-24 | $0.9924 | — | — |
| 2026-07-23 | $0.9881 | — | — |
| 2026-07-22 | $0.9909 | — | — |
| 2026-07-21 | $0.9906 | — | — |
| 2026-07-20 | $0.9906 | — | — |
| 2026-07-19 | $0.9906 | — | — |
| 2026-07-18 | $0.9916 | — | — |
| 2026-07-17 | $0.9900 | — | — |
| 2026-07-16 | $0.9892 | — | — |
| 2026-07-15 | $0.9910 | — | — |
| 2026-07-14 | $0.9910 | — | — |
| 2026-07-13 | $0.9910 | — | — |
| 2026-07-12 | $0.9915 | — | — |
| 2026-07-11 | $0.9911 | — | — |
| 2026-07-10 | $0.9912 | — | — |
| 2026-07-09 | $0.9915 | — | — |
| 2026-07-08 | $0.9906 | — | — |
| 2026-07-07 | $0.9890 | — | — |
| 2026-07-06 | $0.9890 | — | — |
| 2026-07-05 | $0.9900 | — | — |
| 2026-07-04 | $0.9901 | — | — |
| 2026-07-03 | $0.9901 | — | — |
| 2026-07-02 | $0.9900 | — | — |
| 2026-07-01 | $0.9899 | — | — |
| 2026-06-30 | $0.9894 | — | — |
| 2026-06-29 | $0.9894 | — | — |
| 2026-06-28 | $0.9912 | — | — |
| 2026-06-27 | $0.9893 | — | — |
| 2026-06-26 | $0.9904 | — | — |
| 2026-06-25 | $0.9904 | — | — |
| 2026-06-24 | $0.9902 | — | — |
| 2026-06-23 | $0.9904 | — | — |
| 2026-06-22 | $0.9904 | — | — |
| 2026-06-21 | $0.9891 | — | — |
| 2026-06-20 | $0.9910 | — | — |
| 2026-06-19 | $0.9909 | — | — |
| 2026-06-18 | $0.9904 | — | — |
| 2026-06-17 | $0.9904 | — | — |
| 2026-06-16 | $0.9910 | — | — |
| 2026-06-15 | $0.9910 | — | — |
| 2026-06-14 | $0.9927 | — | — |
| 2026-06-13 | $0.9935 | — | — |
| 2026-06-12 | $0.9926 | — | — |
| 2026-06-11 | $0.9930 | — | — |
| 2026-06-10 | $0.9925 | — | — |
| 2026-06-09 | $0.9921 | — | — |
| 2026-06-08 | $0.9921 | — | — |
| 2026-06-07 | $0.9938 | — | — |
| 2026-06-06 | $0.9927 | — | — |
| 2026-06-05 | $0.9927 | — | — |
| 2026-06-04 | $0.9924 | — | — |
| 2026-06-03 | $0.9915 | — | — |
| 2026-06-02 | $0.9919 | — | — |
| 2026-06-01 | $0.9919 | — | — |
| 2026-05-31 | $0.9905 | — | — |
| 2026-05-30 | $0.9908 | — | — |
| 2026-05-29 | $0.9930 | — | — |
| 2026-05-28 | $0.9910 | — | — |
| 2026-05-27 | $0.9905 | — | — |
| 2026-05-26 | $0.9911 | — | — |
| 2026-05-25 | $0.9911 | — | — |
| 2026-05-24 | $0.9916 | — | — |
| 2026-05-23 | $0.9929 | — | — |
| 2026-05-22 | $0.9915 | — | — |
| 2026-05-21 | $0.9932 | — | — |
| 2026-05-20 | $0.9931 | — | — |
| 2026-05-19 | $0.9928 | — | — |
| 2026-05-18 | $0.9928 | — | — |
| 2026-05-17 | $0.9930 | — | — |
| 2026-05-16 | $0.9934 | — | — |
| 2026-05-15 | $0.9931 | — | — |
| 2026-05-14 | $0.9938 | — | — |
| 2026-05-13 | $0.9934 | — | — |
| 2026-05-12 | $0.9941 | — | — |
| 2026-05-11 | $0.9941 | — | — |
| 2026-05-10 | $0.9937 | — | — |
| 2026-05-09 | $0.9931 | — | — |
| 2026-05-08 | $0.9933 | — | — |
| 2026-05-07 | $0.9926 | — | — |
| 2026-05-06 | $0.9933 | — | — |
| 2026-05-05 | $0.9931 | — | — |
| 2026-05-04 | $0.9931 | — | — |
| 2026-05-03 | $0.9935 | — | — |
| 2026-05-02 | $0.9931 | — | — |
| 2026-05-01 | $0.9930 | — | — |
| 2026-04-30 | $0.9931 | — | — |
| 2026-04-29 | $0.9925 | — | — |
| 2026-04-28 | $0.9922 | — | — |
| 2026-04-27 | $0.9922 | — | — |
| 2026-04-26 | $0.9952 | — | — |
| 2026-04-25 | $0.9937 | — | — |
| 2026-04-24 | $0.9932 | — | — |
| 2026-04-23 | $0.9937 | — | — |
| 2026-04-22 | $0.9947 | — | — |
| 2026-04-21 | $0.9935 | — | — |
| 2026-04-20 | $0.9935 | — | — |
| 2026-04-19 | $0.9935 | — | — |
| 2026-04-18 | $0.9906 | — | — |
| 2026-04-17 | $0.9943 | — | — |
| 2026-04-16 | $0.9940 | — | — |
| 2026-04-15 | $0.9946 | — | — |
| 2026-04-14 | $0.9938 | — | — |
| 2026-04-13 | $0.9938 | — | — |
| 2026-04-12 | $0.9935 | — | — |
| 2026-04-11 | $0.9938 | — | — |
| 2026-04-10 | $0.9940 | — | — |
| 2026-04-09 | $0.9937 | — | — |
| 2026-04-08 | $0.9935 | — | — |
| 2026-04-07 | $0.9961 | — | — |
| 2026-04-06 | $0.9961 | — | — |
| 2026-04-05 | $0.9942 | — | — |
| 2026-04-04 | $0.9936 | — | — |
| 2026-04-03 | $0.9924 | — | — |
| 2026-04-02 | $0.9909 | — | — |
| 2026-04-01 | $0.9910 | — | — |
| 2026-03-31 | $0.9916 | — | — |
| 2026-03-30 | $0.9916 | — | — |
| 2026-03-29 | $0.9918 | — | — |
| 2026-03-28 | $0.9917 | — | — |
| 2026-03-27 | $0.9922 | — | — |
| 2026-03-26 | $0.9915 | — | — |
| 2026-03-25 | $0.9919 | — | — |
| 2026-03-24 | $0.9917 | — | — |
| 2026-03-23 | $0.9917 | — | — |
| 2026-03-22 | $0.9918 | — | — |
| 2026-03-21 | $0.9917 | — | — |
| 2026-03-20 | $0.9922 | — | — |
| 2026-03-19 | $0.9922 | — | — |
| 2026-03-18 | $0.9921 | — | — |
| 2026-03-17 | $0.9931 | — | — |
| 2026-03-16 | $0.9931 | — | — |
| 2026-03-15 | $0.9934 | — | — |
| 2026-03-14 | $0.9928 | — | — |
| 2026-03-13 | $0.9924 | — | — |
| 2026-03-12 | $0.9924 | — | — |
| 2026-03-11 | $0.9927 | — | — |
| 2026-03-10 | $0.9925 | — | — |
| 2026-03-09 | $0.9925 | — | — |
| 2026-03-08 | $0.9925 | — | — |
| 2026-03-07 | $0.9922 | — | — |
| 2026-03-06 | $0.9916 | — | — |
| 2026-03-05 | $0.9916 | — | — |
| 2026-03-04 | $0.9921 | — | — |
| 2026-03-03 | $0.9923 | — | — |
| 2026-03-02 | $0.9923 | — | — |
| 2026-03-01 | $0.9923 | — | — |
| 2026-02-28 | $0.9923 | — | — |
| 2026-02-27 | $0.9907 | — | — |
| 2026-02-26 | $0.9925 | — | — |
| 2026-02-25 | $0.9919 | — | — |
| 2026-02-24 | $0.9918 | — | — |
| 2026-02-23 | $0.9918 | — | — |
| 2026-02-22 | $0.9915 | — | — |
| 2026-02-21 | $0.9919 | — | — |
| 2026-02-20 | $0.9921 | — | — |
| 2026-02-19 | $0.9917 | — | — |
| 2026-02-18 | $0.9910 | — | — |
| 2026-02-17 | $0.9915 | — | — |
| 2026-02-16 | $0.9915 | — | — |
| 2026-02-15 | $0.9916 | — | — |
| 2026-02-14 | $0.9921 | — | — |
| 2026-02-13 | $0.9917 | — | — |
| 2026-02-12 | $0.9918 | — | — |
| 2026-02-11 | $0.9910 | — | — |
| 2026-02-10 | $0.9926 | — | — |
| 2026-02-09 | $0.9926 | — | — |
| 2026-02-08 | $0.9920 | — | — |
| 2026-02-07 | $0.9929 | — | — |
| 2026-02-06 | $0.9928 | — | — |
| 2026-02-05 | $0.9891 | — | — |
| 2026-02-04 | $0.9918 | — | — |
| 2026-02-03 | $0.9912 | — | — |
| 2026-02-02 | $0.9912 | — | — |
| 2026-02-01 | $0.9920 | — | — |
| 2026-01-31 | $0.9920 | — | — |
| 2026-01-30 | $0.9912 | — | — |
| 2026-01-29 | $0.9923 | — | — |
| 2026-01-28 | $0.9923 | — | — |
| 2026-01-27 | $0.9929 | — | — |
| 2026-01-26 | $0.9929 | — | — |
| 2026-01-25 | $0.9927 | — | — |
| 2026-01-24 | $0.9951 | — | — |
| 2026-01-23 | $0.9925 | — | — |
| 2026-01-22 | $0.9931 | — | — |
| 2026-01-21 | $0.9932 | — | — |
| 2026-01-20 | $0.9934 | — | — |
| 2026-01-19 | $0.9934 | — | — |
| 2026-01-18 | $0.9934 | — | — |
| 2026-01-17 | $0.9938 | — | — |
| 2026-01-16 | $0.9933 | — | — |
| 2026-01-15 | $0.9933 | — | — |
| 2026-01-14 | $0.9936 | — | — |
| 2026-01-13 | $0.9929 | — | — |
| 2026-01-12 | $0.9929 | — | — |
| 2026-01-11 | $0.9931 | — | — |
| 2026-01-10 | $0.9922 | — | — |
| 2026-01-09 | $0.9925 | — | — |
| 2026-01-08 | $0.9927 | — | — |
| 2026-01-07 | $0.9931 | — | — |
| 2026-01-06 | $0.9933 | — | — |
| 2026-01-05 | $0.9933 | — | — |
| 2026-01-04 | $0.9930 | — | — |
| 2026-01-03 | $0.9930 | — | — |
| 2026-01-02 | $0.9926 | — | — |
| 2026-01-01 | $0.9916 | — | — |
| 2025-12-31 | $0.9915 | — | — |
| 2025-12-30 | $0.9916 | — | — |
| 2025-12-29 | $0.9916 | — | — |
| 2025-12-28 | $0.9919 | — | — |
| 2025-12-27 | $0.9909 | — | — |
| 2025-12-26 | $0.9912 | — | — |
| 2025-12-25 | $0.9908 | — | — |
| 2025-12-24 | $0.9915 | — | — |
| 2025-12-23 | $0.9926 | — | — |
| 2025-12-22 | $0.9926 | — | — |
| 2025-12-21 | $0.9889 | — | — |
| 2025-12-20 | $0.9915 | — | — |
| 2025-12-19 | $0.9907 | — | — |
| 2025-12-18 | $0.9911 | — | — |
| 2025-12-17 | $0.9919 | — | — |
| 2025-12-16 | $0.9917 | — | — |
| 2025-12-15 | $0.9917 | — | — |
| 2025-12-14 | $0.9931 | — | — |
| 2025-12-13 | $0.9934 | — | — |
| 2025-12-12 | $0.9926 | — | — |
| 2025-12-11 | $0.9949 | — | — |
| 2025-12-10 | $0.9928 | — | — |
| 2025-12-09 | $0.9940 | — | — |
| 2025-12-08 | $0.9940 | — | — |
| 2025-12-07 | $0.9930 | — | — |
| 2025-12-06 | $0.9946 | — | — |
| 2025-12-05 | $0.9933 | — | — |
| 2025-12-04 | $0.9939 | — | — |
| 2025-12-03 | $0.9955 | — | — |
| 2025-12-02 | $0.9943 | — | — |
| 2025-12-01 | $0.9943 | — | — |
| 2025-11-30 | $0.9933 | — | — |
| 2025-11-29 | $0.9941 | — | — |
| 2025-11-28 | $0.9962 | — | — |
| 2025-11-27 | $0.9947 | — | — |
| 2025-11-26 | $0.9944 | — | — |
| 2025-11-25 | $0.9946 | — | — |
| 2025-11-24 | $0.9946 | — | — |
| 2025-11-23 | $0.9929 | — | — |
| 2025-11-22 | $0.9941 | — | — |
| 2025-11-21 | $0.9941 | — | — |
| 2025-11-20 | $0.9927 | — | — |
| 2025-11-19 | $0.9939 | — | — |
| 2025-11-18 | $0.9947 | — | — |
| 2025-11-17 | $0.9947 | — | — |
| 2025-11-16 | $0.9962 | — | — |
| 2025-11-15 | $0.9948 | — | — |
| 2025-11-14 | $0.9943 | — | — |
| 2025-11-13 | $0.9960 | — | — |
| 2025-11-12 | $0.9933 | — | — |
| 2025-11-11 | $0.9926 | — | — |
| 2025-11-10 | $0.9926 | — | — |
| 2025-11-09 | $0.9948 | — | — |
| 2025-11-08 | $0.9965 | — | — |
| 2025-11-07 | $0.9934 | — | — |
| 2025-11-06 | $0.9946 | — | — |
| 2025-11-05 | $0.9952 | — | — |
| 2025-11-04 | $0.9962 | — | — |
| 2025-11-03 | $0.9962 | — | — |
| 2025-11-02 | $0.9963 | — | — |
| 2025-11-01 | $0.9958 | — | — |
| 2025-10-31 | $0.9938 | — | — |
| 2025-10-30 | $0.9967 | — | — |
| 2025-10-29 | $0.9961 | — | — |
| 2025-10-28 | $0.9964 | — | — |
| 2025-10-27 | $0.9964 | — | — |
| 2025-10-26 | $0.9967 | — | — |
| 2025-10-25 | $0.9968 | — | — |
| 2025-10-24 | $0.9967 | — | — |
| 2025-10-23 | $0.9965 | — | — |
| 2025-10-22 | $0.9962 | — | — |
| 2025-10-21 | $0.9964 | — | — |
| 2025-10-20 | $0.9964 | — | — |
| 2025-10-19 | $0.9970 | — | — |
| 2025-10-18 | $0.9967 | — | — |
| 2025-10-17 | $0.9971 | — | — |
| 2025-10-16 | $0.9969 | — | — |
| 2025-10-15 | $0.9973 | — | — |
| 2025-10-14 | $0.9973 | — | — |
| 2025-10-13 | $0.9973 | — | — |
| 2025-10-12 | $0.9976 | — | — |
| 2025-10-11 | $0.9974 | — | — |
| 2025-10-10 | $0.9973 | — | — |
| 2025-10-09 | $0.9980 | — | — |
| 2025-10-08 | $0.9979 | — | — |
| 2025-10-07 | $0.9977 | — | — |
| 2025-10-06 | $0.9977 | — | — |
| 2025-10-05 | $0.9975 | — | — |
| 2025-10-04 | $0.9976 | — | — |
| 2025-10-03 | $0.9973 | — | — |
| 2025-10-02 | $0.9977 | — | — |
| 2025-10-01 | $0.9982 | — | — |
| 2025-09-30 | $0.9979 | — | — |
| 2025-09-29 | $0.9979 | — | — |
| 2025-09-28 | $0.9982 | — | — |
| 2025-09-27 | $0.9976 | — | — |
| 2025-09-26 | $0.9977 | — | — |
| 2025-09-25 | $0.9969 | — | — |
| 2025-09-24 | $0.9980 | — | — |
| 2025-09-23 | $0.9982 | — | — |
| 2025-09-22 | $0.9982 | — | — |
| 2025-09-21 | $0.9978 | — | — |
| 2025-09-20 | $0.9980 | — | — |
| 2025-09-19 | $0.9980 | — | — |
| 2025-09-18 | $0.9985 | — | — |
| 2025-09-17 | $0.9982 | — | — |
| 2025-09-16 | $0.9986 | — | — |
| 2025-09-15 | $0.9986 | — | — |
| 2025-09-14 | $0.9987 | — | — |
| 2025-09-13 | $0.9984 | — | — |
| 2025-09-12 | $0.9989 | — | — |
| 2025-09-11 | $0.9987 | — | — |
| 2025-09-10 | $0.9983 | — | — |
| 2025-09-09 | $0.9986 | — | — |
| 2025-09-08 | $0.9986 | — | — |
| 2025-09-07 | $0.9984 | — | — |
| 2025-09-06 | $0.9985 | — | — |
| 2025-09-05 | $0.9983 | — | — |
| 2025-09-04 | $0.9983 | — | — |
| 2025-09-03 | $0.9988 | — | — |
| 2025-09-02 | $0.9979 | — | — |
| 2025-09-01 | $0.9979 | — | — |
| 2025-08-31 | $0.9986 | — | — |
| 2025-08-30 | $0.9985 | — | — |
| 2025-08-29 | $0.9983 | — | — |
| 2025-08-28 | $0.9987 | — | — |
| 2025-08-27 | $0.9987 | — | — |
| 2025-08-26 | $0.9988 | — | — |
| 2025-08-25 | $0.9988 | — | — |
| 2025-08-24 | $0.9986 | — | — |
| 2025-08-23 | $0.9985 | — | — |
| 2025-08-22 | $0.9987 | — | — |
| 2025-08-21 | $0.9989 | — | — |
| 2025-08-20 | $0.9990 | — | — |
| 2025-08-19 | $0.9985 | — | — |
| 2025-08-18 | $0.9985 | — | — |
| 2025-08-17 | $0.9991 | — | — |
| 2025-08-16 | $0.9990 | — | — |
| 2025-08-15 | $0.9990 | — | — |
| 2025-08-14 | $0.9989 | — | — |
| 2025-08-13 | $0.9985 | — | — |
| 2025-08-12 | $0.9983 | — | — |
| 2025-08-11 | $0.9983 | — | — |
| 2025-08-10 | $0.9981 | — | — |
| 2025-08-09 | $0.9982 | — | — |
| 2025-08-08 | $0.9982 | — | — |
| 2025-08-07 | $0.9981 | — | — |
| 2025-08-06 | $0.9976 | — | — |
| 2025-08-05 | $0.9976 | — | — |
| 2025-08-04 | $0.9978 | — | — |
| 2025-08-03 | $0.9979 | — | — |
| 2025-08-02 | $0.9977 | — | — |
| 2025-08-01 | $0.9975 | — | — |
| 2025-07-31 | $0.9979 | — | — |
| 2025-07-30 | $0.9996 | — | — |