| Ano | Início | Fim | Retorno % |
|---|---|---|---|
| 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 | -0.4136043% |
Publicidade
Frax Histórico de Preços
Preço histórico do Frax, dados ano a ano, preço máximo, rendimento anual, estatísticas mensais e diárias de preços desde 2021.
| Primeiro preço | 2021 novembro ($1.00) |
|---|---|
| Preço mais baixo | 2023 março ($0.9561) |
| Máxima Histórica | 2022 março ($1.03) |
| Melhor ano | 2022 |
| Pior ano | 2024 |
| Melhor mês | março |
| Pior mês | novembro |
Frax Gráfico histórico
Frax Histórico anual desde 2021
| Ano | Preço | Max Preço | Min Preço | Close | AVG. Capitalização M. | AVG. Volume | Max Volume | Oferta | Volatilidade |
|---|---|---|---|---|---|---|---|---|---|
| 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 | $643.6 M | $4 M | $31.8 M | 649.4 M | 2% |
Frax Rendimento Anual
Frax Historico Mensal
| Ano | Janeiro | Fevereiro | Março | Abril | maio | Junho | Julho | Agosto | Setembro | Outubro | Novembro | Dezembro |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | -0.10% O:$1.00 C:$1.00 |
FRAX OHLC Dados
| Data | Abrir | Alto | Baixo | Fechar | Volume | Volume(FRAX) | Capitalização de Mercado |
|---|---|---|---|---|---|---|---|
| 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 |
| 05/02/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.3 M | 2,275,031 | $649.5 M |
| 05/01/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.7 M | 1,698,088 | $649.5 M |
| 04/30/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3 M | 3,043,079 | $649.6 M |
| 04/29/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $930 T | 930,084 | $649.4 M |
Moedas Semelhantes
| Moedas | Preço | Cap de Mercado | Volume de 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Tether (USDT) Histórico de Preços | $1.00 | $139,631,762,622 | $77,777,031,520 | 0.13% | 0.25% | |
 | USD Coin (USDC) Histórico de Preços | $1.00 | $52,168,987,789 | $8,058,492,751 | 0.00% | -0.02% | |
 | Dai (DAI) Histórico de Preços | $1.00 | $5,364,888,491 | $39,341,667 | -0.01% | -0.01% | |
 | Ethena Staked USDe (sUSDe) Histórico de Preços | $1.17 | $4,303,807,701 | $90 | 0.13% | -0.20% | |
 | First Digital USD (FDUSD) Histórico de Preços | $1.00 | $1,953,075,176 | $5,835,371,611 | -0.10% | -0.04% | |
 | Pendle (PENDLE) Histórico de Preços | $3.95 | $628,836,550 | $85,845,050 | -8.35% | -8.89% | |
 | Compound (COMP) Histórico de Preços | $40.04 | $355,111,932 | $43,138,857 | -5.90% | -7.85% | |
 | Convex Finance (CVX) Histórico de Preços | $2.81 | $273,434,639 | $12,178,480 | -18.35% | -12.86% | |
 | THORChain (RUNE) Histórico de Preços | $1.66 | $566,615,674 | $59,614,004 | -15.17% | -10.05% |