| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2021 | $1,01 | $1,00 | |
| 2022 | $0,99 | $1,00 | -0,4999787% |
| 2023 | $1,00 | $0,99 | 0,4184495% |
| 2024 | $1,00 | $0,99 | 0,4146851% |
| 2025 | $1,00 | $1,00 | -0,4882087% |
Publicité
Frax Cours Historique
Cours historique du Frax, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2021.
| Premier Prix | 2021 Novembre ($1,00) |
|---|---|
| Prix le plus bas | 2023 Mars ($0,9561) |
| Prix maximum | 2022 Mars ($1,03) |
| Meilleure année | 2022 |
| Pire année | 2024 |
| Meilleur mois | Mars |
| Pire mois | Novembre |
Cours Frax Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $1,00 | $1,06 | $0,8836 | $1,00 | $1 B | $30.1 T | $145 T | 1 B | 15% |
| 2022 | $1,00 | $1,05 | $0,9288 | $1,00 | $1.3 B | $1.3 M | $21.6 M | 1.3 B | 24% |
| 2023 | $1,00 | $1,04 | $0,9500 | $0,99 | $1 B | $5.6 M | $110.3 M | 1 B | 9% |
| 2024 | $1,00 | $1,03 | $0,4500 | $0,99 | $647.8 M | $5.8 M | $44.7 M | 649.5 M | 7% |
| 2025 | $1,00 | $1,00 | $0,9806 | $1,00 | $643.7 M | $4 M | $31.8 M | 649.4 M | 2% |
Frax Rendements annuels
Frax Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -1,60% O:$1,01 C:$0,99 | 0,64% O:$0,99 C:$1,00 | ||||||||||
| 2022 | -3,94% O:$1,00 C:$0,96 | 4,38% O:$0,96 C:$1,00 | 0,78% O:$1,00 C:$1,01 | -2,58% O:$1,01 C:$0,98 | 1,92% O:$0,98 C:$1,00 | 0,05% O:$1,00 C:$1,00 | -0,07% O:$1,00 C:$1,00 | 0,31% O:$1,00 C:$1,00 | -0,40% O:$1,00 C:$1,00 | -0,25% O:$1,00 C:$0,99 | 0,10% O:$1,00 C:$1,00 | -0,31% O:$1,00 C:$1,00 |
| 2023 | 0,16% O:$1,00 C:$1,00 | -0,49% O:$1,00 C:$0,99 | 0,32% O:$0,99 C:$1,00 | 0,14% O:$1,00 C:$1,00 | -0,12% O:$1,00 C:$1,00 | 0,28% O:$1,00 C:$1,00 | -0,56% O:$1,00 C:$0,99 | -0,01% O:$0,99 C:$0,99 | 0,36% O:$0,99 C:$1,00 | 1,37% O:$1,00 C:$1,01 | -0,66% O:$1,00 C:$1,00 | -0,23% O:$1,00 C:$0,99 |
| 2024 | -0,51% O:$1,00 C:$0,99 | 0,27% O:$0,99 C:$0,99 | 0,36% O:$0,99 C:$1,00 | -0,23% O:$1,00 C:$1,00 | -0,34% O:$1,00 C:$0,99 | 0,64% O:$0,99 C:$1,00 | -0,23% O:$1,00 C:$1,00 | -0,02% O:$1,00 C:$1,00 | 0,25% O:$1,00 C:$1,00 | -0,19% O:$1,00 C:$1,00 | -0,10% O:$1,00 C:$0,99 | -0,05% O:$0,99 C:$0,99 |
| 2025 | 0,21% O:$0,99 C:$1,00 | -0,01% O:$1,00 C:$1,00 | 0,28% O:$1,00 C:$1,00 | 0,08% O:$1,00 C:$1,00 | -0,03% O:$1,00 C:$1,00 | -100% O:$1,00 C:$0 |
FRAX OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(FRAX) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $1.4 M | 1.419.401 | $649.1 M |
| 06/01/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $1 M | 1.035.567 | $649.2 M |
| 05/31/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $11 M | 10.975.214 | $648.7 M |
| 05/30/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $2.3 M | 2.254.099 | $648.6 M |
| 05/29/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $6 M | 6.044.994 | $649 M |
| 05/28/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $3.9 M | 3.885.749 | $649.3 M |
| 05/27/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $7.1 M | 7.101.582 | $649.2 M |
| 05/26/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $831.4 T | 831.937 | $649 M |
| 05/25/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $1.2 M | 1.177.421 | $649 M |
| 05/24/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $1.8 M | 1.786.539 | $649.3 M |
| 05/23/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $18.8 M | 18.783.346 | $649.3 M |
| 05/22/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $4.2 M | 4.216.974 | $649.5 M |
| 05/21/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $2.6 M | 2.615.138 | $649.4 M |
| 05/20/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $4.3 M | 4.317.598 | $649.4 M |
| 05/19/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $3.8 M | 3.790.151 | $649.3 M |
| 05/18/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $4.4 M | 4.351.578 | $649.4 M |
| 05/17/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $2.2 M | 2.203.610 | $649.5 M |
| 05/16/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $5 M | 4.987.942 | $649.5 M |
| 05/15/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $2.7 M | 2.679.828 | $649.4 M |
| 05/14/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $8.7 M | 8.745.873 | $649.4 M |
| 05/13/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $6.9 M | 6.898.140 | $649.7 M |
| 05/12/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $9.6 M | 9.623.516 | $649.6 M |
| 05/11/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $3.8 M | 3.761.428 | $649.5 M |
| 05/10/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $3.6 M | 3.549.350 | $649.8 M |
| 05/09/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $6.8 M | 6.772.420 | $649.5 M |
| 05/08/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $4.7 M | 4.742.099 | $649.6 M |
| 05/07/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $1.6 M | 1.584.144 | $649.5 M |
| 05/06/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $2.7 M | 2.705.682 | $649.5 M |
| 05/05/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $2.6 M | 2.598.203 | $649.7 M |
| 05/04/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $3.5 M | 3.460.482 | $649.7 M |
| 05/03/2025 | $1,00 | $1,00 | $1,00 | $1,00 | $809.8 T | 809.928 | $649.4 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Tether (USDT) Historique cours | $1,00 | $139.395.744.834 | $55.455.041.432 | 0,13% | 0,08% | |
 | USD Coin (USDC) Historique cours | $1,00 | $52.154.039.445 | $5.777.773.653 | -0,01% | -0,02% | |
 | Dai (DAI) Historique cours | $1,00 | $5.363.956.084 | $31.808.368 | -0,03% | -0,02% | |
 | Ethena Staked USDe (sUSDe) Historique cours | $1,18 | $4.320.706.461 | $557 | 0,07% | 0,40% | |
 | First Digital USD (FDUSD) Historique cours | $1,00 | $1.953.175.350 | $4.775.062.130 | 0,03% | -0,01% | |
 | Pendle (PENDLE) Historique cours | $4,24 | $674.625.041 | $80.143.423 | 0,24% | 2,45% | |
 | Compound (COMP) Historique cours | $44,22 | $392.174.985 | $69.725.115 | 7,40% | 9,14% | |
 | Convex Finance (CVX) Historique cours | $2,70 | $262.692.169 | $9.890.912 | -1,16% | 3,03% | |
 | Gala (GALA) Historique cours | $0,0172 | $634.709.912 | $59.689.237 | -0,31% | 2,50% |