CRYPTO:FXSUSD
Frax Share / US Dollar Cryptocurrency Price (Quote)
$4.22
-0.0410 (-0.96%)
At Close: May 12, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.45 | $6.85 | Sunday, 12th May 2024 FXSUSD stock ended at $4.22. This is 0.96% less than the trading day before Saturday, 11th May 2024. During the day the stock fluctuated 4.87% from a day low at $4.21 to a day high of $4.41. |
| 90 days | $3.45 | $10.15 | |
| 52 weeks | $3.45 | $10.91 |
| Date | Open | High | Low | Close | Volume |
| May 12, 2024 | $4.31 | $4.41 | $4.21 | $4.22 | 12 027 873 |
| May 11, 2024 | $4.47 | $4.51 | $4.21 | $4.26 | 2 521 224 |
| May 10, 2024 | $4.29 | $4.58 | $4.17 | $4.47 | 14 608 960 |
| May 09, 2024 | $4.14 | $4.37 | $4.05 | $4.27 | 2 924 475 |
| May 08, 2024 | $4.28 | $4.31 | $4.12 | $4.14 | 14 962 604 |
| May 07, 2024 | $4.44 | $4.51 | $4.30 | $4.34 | 2 418 269 |
| May 06, 2024 | $4.34 | $4.46 | $4.23 | $4.44 | 14 030 366 |
| May 05, 2024 | $4.40 | $4.43 | $4.30 | $4.39 | 1 333 154 |
| May 04, 2024 | $4.12 | $4.42 | $4.10 | $4.40 | 12 455 309 |
| May 03, 2024 | $4.24 | $4.26 | $4.10 | $4.18 | 1 868 368 |
| May 02, 2024 | $4.18 | $4.26 | $3.99 | $4.24 | 13 344 289 |
| May 01, 2024 | $4.42 | $4.47 | $4.00 | $4.09 | 3 385 193 |
| Apr 30, 2024 | $4.44 | $4.47 | $4.30 | $4.42 | 19 470 030 |
| Apr 29, 2024 | $4.57 | $4.64 | $4.50 | $4.52 | 1 404 808 |
| Apr 28, 2024 | $4.45 | $4.59 | $4.29 | $4.57 | 10 470 987 |
| Apr 27, 2024 | $4.52 | $4.55 | $4.37 | $4.50 | 2 252 541 |
| Apr 26, 2024 | $4.57 | $4.60 | $4.41 | $4.51 | 15 935 899 |
| Apr 25, 2024 | $4.83 | $4.95 | $4.59 | $4.64 | 3 237 424 |
| Apr 24, 2024 | $5.06 | $5.11 | $4.79 | $4.83 | 17 743 224 |
| Apr 23, 2024 | $5.01 | $5.26 | $5.01 | $5.08 | 3 160 808 |
| Apr 22, 2024 | $5.25 | $5.26 | $5.00 | $5.01 | 16 914 124 |
| Apr 21, 2024 | $4.97 | $5.25 | $4.91 | $5.25 | 3 031 689 |
| Apr 20, 2024 | $4.98 | $5.09 | $4.64 | $4.97 | 16 440 908 |
| Apr 19, 2024 | $4.78 | $4.94 | $4.69 | $4.92 | 4 275 840 |
| Apr 18, 2024 | $4.95 | $5.00 | $4.63 | $4.78 | 23 105 200 |
