frax币今日最新价格 实时

$ 0.997567 涨幅：+0.06%
更新时间：2024-06-29 00:15:04

24H最高/最低价格

H：¥7.2613 / $0.999793
L：¥7.2235 / $0.994591

今年最高/最低价格

H：¥8.2 / $1.13
L：¥6.65 / $0.92

历史最高/最低价格

H：¥8.28 / $1.14
L：¥6.3516 / $0.874536

Frax交易平台推荐

欧易OKX 币安Binance
frax走势图加载中...
  • frax币历史价格表
  • frax币概况
2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-06-27 0.9612 0.9638 0.9574 0.9619 2.2万 0.07%
2024-06-26 0.9593 0.9665 0.958 0.9593 2.07万 --
2024-06-25 0.9845 0.9909 0.951 0.9608 1.84万 -2.41%
2024-06-24 0.9645 0.9861 0.9536 0.9859 2.35万 2.22%
2024-06-23 0.9786 0.9811 0.9622 0.9642 2.28万 -1.47%
2024-06-22 0.9789 0.9822 0.976 0.9786 2.38万 -0.03%
2024-06-21 0.9786 0.9826 0.976 0.9788 2.45万 0.02%
2024-06-20 0.9791 0.9824 0.9755 0.9784 2.47万 -0.07%
2024-06-19 0.9814 0.9839 0.9633 0.9791 2.4万 -0.23%
2024-06-18 0.9814 0.9839 0.9633 0.9791 2.4万 -0.23435907886692%
2024-06-17 0.9979 1.0025 0.9978 1.0012 142.4 0.33%
2024-06-16 0.981 0.9841 0.9766 0.9784 2.43万 -0.27%
2024-06-15 0.9831 0.9855 0.9777 0.981 2.45万 -0.21%
2024-06-14 0.9823 0.9867 0.9775 0.983 2.4万 0.07%
2024-06-13 0.9834 0.9888 0.9789 0.982 2.48万 -0.14%
2024-06-12 0.9975 0.9975 0.9972 0.9973 495.87万 -0.02%
2024-06-11 0.9973 0.9975 0.9973 0.9975 331.72万 0.02%
2024-06-10 0.9976 0.9982 0.9951 0.9973 660.97 -0.03%
2024-06-09 0.9988 1.0022 0.9916 0.9969 3719.73 -0.19%
2024-06-08 0.9975 1.0016 0.9887 1.0003 623.33 0.28%
2024-06-07 0.9977 0.9978 0.9975 0.9975 19.78万 -0.02%
2024-06-06 0.9994 0.9994 0.9976 0.9977 179.48万 -0.17%
2024-06-05 0.9997 1.0023 0.9973 0.9994 57.2267 -0.03%
2024-06-04 0.9975 1 0.9973 0.9997 57.2267 0.22%
2024-06-03 0.9979 0.998 0.9974 0.9975 29.97万 -0.04%
2024-06-02 0.9986 0.9986 0.9979 0.9979 127.43万 -0.07%
2024-06-01 0.9886 1.0007 0.9874 0.9986 1.83万 1.01%
2024-05-31 0.993 0.9941 0.9874 0.9884 99.0201 -0.46%
2024-05-30 0.9966 0.998 0.9911 0.993 147.41 -0.36%
2024-05-29 0.996 0.9977 0.996 0.9966 129.2 0.06%
2024-05-28 0.9924 0.9981 0.9924 0.996 129.2 0.36%
2024-05-27 0.9949 0.996 0.9889 0.9924 1235.99 -0.25%
2024-05-26 0.9938 0.9955 0.9903 0.9948 233.39 0.1%
2024-05-25 0.9954 1.0004 0.9892 0.9938 612.08 -0.16%
2024-05-24 0.9906 0.9961 0.9892 0.9953 151.35 0.47%
2024-05-23 1.0032 1.0038 0.9811 0.9901 955.13 -1.31%
2024-05-22 0.995 1.0109 0.9933 1.0032 788.9 0.82%
2024-05-21 0.9966 0.9978 0.9943 0.9952 1598.97 -0.14%
2024-05-20 1.0021 1.0043 0.9927 0.9965 547.29 -0.56%
2024-05-19 1.0028 1.0047 1.0012 1.0021 34.5135 -0.07%
2024-05-18 0.9978 1.0041 0.9963 1.0033 1579.88 0.55%
2024-05-17 0.9992 1.0017 0.9967 0.998 105.93 -0.12%
2024-05-16 0.999 1.0009 0.9986 0.9992 1339.35 0.02%
2024-05-15 0.9999 1.0016 0.9961 0.999 1339.35 -0.09%
2024-05-14 0.9977 1.0021 0.9965 1.0001 50.3173 0.24%
2024-05-13 0.9955 0.9993 0.9936 0.9978 2404.81 0.23%
2024-05-12 0.9931 0.9961 0.9871 0.9902 2.23万 -0.29%
2024-05-11 0.9975 1.0006 0.9916 0.9933 525.38 -0.42%
2024-05-10 1.0012 1.0032 0.9964 0.9973 137.33 -0.39%
2024-05-09 0.9974 1.0036 0.9962 1.0012 200.82 0.38%
2024-05-08 0.9999 1.0007 0.9958 0.9975 91.602 -0.24%
2024-05-07 1.0041 1.0051 0.9922 0.9999 667.16 -0.42%
2024-05-06 0.9994 1.0044 0.998 1.0044 137.12 0.5%
2024-05-05 0.9952 1.0006 0.9931 0.9994 134.04 0.42%
2024-05-04 0.9952 0.9968 0.994 0.9951 132.24 -0.01%
2024-05-03 0.9964 0.9987 0.9924 0.9953 18.0056 -0.11%
2024-05-02 0.9999 1.0069 0.9918 0.9964 661.78 -0.35%
2024-05-01 0.9979 1.0017 0.9967 0.9999 65.7358 0.2%
2024-04-30 0.9997 1.0009 0.9971 0.9979 187.33 -0.18%
2024-04-29 0.9843 0.9886 0.9833 0.9856 2.4万 0.13%
2024-04-28 0.9834 0.9836 0.9834 0.9836 2.59万 0.02%
2024-04-27 0.9855 0.9861 0.9834 0.9834 28.19万 -0.21%
2024-04-26 0.9775 0.9878 0.9774 0.9855 34.76万 0.82%
2024-04-25 0.9782 0.9807 0.9775 0.9775 34.26万 -0.07%
2024-04-24 0.9876 0.9876 0.9646 0.9782 35.23万 -0.95%
2024-04-23 0.9877 0.9877 0.9876 0.9876 34.26万 -0.01%
2024-04-22 0.9931 0.9933 0.9876 0.9877 35.91万 -0.54%
2024-04-21 0.9924 0.9959 0.9924 0.9932 34.87万 0.08%
2024-04-20 0.9899 0.997 0.9896 0.9924 34.33万 0.25%
2024-04-19 0.9852 0.9901 0.985 0.9899 32.57万 0.48%
2024-04-18 0.9879 0.9951 0.9799 0.9852 16.21万 -0.27%
2024-04-17 0.9474 0.9898 0.9452 0.9879 7.71万 4.27%
2024-04-16 0.9908 0.9947 0.9181 0.9461 8.39万 -4.51%
2024-04-15 0.9991 0.9995 0.9595 0.9908 12.16万 -0.83%
2024-04-14 0.9986 1.0005 0.9952 0.9991 8.09万 0.05%
2024-04-13 0.9976 0.9997 0.9951 0.999 7.4万 0.14%
2024-04-12 0.9887 0.9989 0.9886 0.9979 13.75万 0.93%
2024-04-11 0.9893 0.99 0.9878 0.989 13.56万 -0.03%
2024-04-10 0.9956 1.1198 0.9882 0.9893 16.07万 -0.63%
2024-04-09 0.996 0.9961 0.9937 0.9956 8.4万 -0.04%
2024-04-08 0.9948 0.9961 0.9937 0.996 8万 0.12%
2024-04-07 0.9968 1 0.9903 0.9948 8万 -0.2%
2024-04-06 0.9986 1.0007 0.9954 0.9954 6.18万 -0.32%
2024-04-05 0.9987 1.0028 0.997 0.9983 6.52万 -0.04%
2024-04-04 0.9989 1.0016 0.9983 0.9996 6.26万 0.07%
2024-04-03 0.9985 0.9998 0.9941 0.9991 7.58万 0.06%
2024-04-02 1.0029 1.0038 0.9981 0.9995 7.79万 -0.34%
2024-04-01 1.0032 1.0098 0.9859 1.0029 12.32万 -0.03%
2024-03-31 1.0012 1.0096 0.9981 1.0048 6.51万 0.36%
2024-03-30 0.9998 1.0097 0.9998 1.0007 11.37万 0.09%
2024-03-29 0.986 0.9998 0.9821 0.9998 3.68万 1.4%
2024-03-28 0.9867 0.9888 0.9814 0.9861 4.51万 -0.06%
2024-03-27 0.9829 0.9883 0.9817 0.9864 4.46万 0.36%
2024-03-26 0.9919 0.9942 0.9823 0.9834 4.76万 -0.86%
2024-03-25 0.9872 0.9941 0.9829 0.9901 3.85万 0.29%
2024-03-24 0.9866 0.9896 0.9828 0.9846 4.07万 -0.2%
2024-03-23 0.9852 0.9961 0.98 0.9843 8.25万 -0.09%
2024-03-22 0.9844 0.9891 0.9823 0.9841 4.32万 -0.03%
2024-03-21 0.9839 0.9868 0.9823 0.9855 3.35万 0.16%
2024-03-20 0.9794 0.9867 0.9792 0.9826 19.61万 0.33%
2024-03-19 0.9925 0.9945 0.9795 0.9795 14.76万 -1.31%
2024-03-18 0.9846 0.9968 0.983 0.9928 15.91万 0.83%
2024-03-17 0.9884 0.99 0.981 0.9848 4.47万 -0.36%
2024-03-16 0.9996 1.0027 0.9845 0.9883 3.57万 -1.13%
2024-03-15 1.0009 1.0726 0.9977 0.9991 10.95万 -0.18%
2024-03-14 0.9998 1.0021 0.9982 1.0006 3.7万 0.08%
2024-03-13 0.9996 1.003 0.9944 0.9998 18.07万 0.02%
2024-03-12 1.0063 1.0063 0.9974 1.0003 10.38万 -0.6%
2024-03-11 1.0051 1.054 1.0039 1.0057 7.56万 0.06%
2024-03-10 0.9937 1.0059 0.9841 1.0046 5.14万 1.1%
2024-03-09 0.9851 0.9959 0.9843 0.9926 3.46万 0.76%
2024-03-08 0.9885 0.9969 0.9728 0.9863 5.53万 -0.22%
2024-03-07 0.9802 0.9918 0.978 0.9885 4.92万 0.85%
2024-03-06 1.0022 1.0037 0.9775 0.9775 10.34万 -2.46%
2024-03-05 0.9949 1.0037 0.9945 1.0021 3.33万 0.72%
2024-03-04 0.9869 0.9966 0.9802 0.9948 6.19万 0.8%
2024-03-03 1.0082 1.0917 0.9863 0.9863 4.38万 -2.17%
2024-03-02 0.9946 1.0086 0.9944 1.0081 4.99万 1.36%
2024-03-01 0.9995 0.9999 0.9945 0.9946 29.24万 -0.49%
2024-02-29 0.9997 1.0011 0.9939 0.9995 7.86万 -0.02%
2024-02-28 1.0008 1.0029 0.9974 0.9995 13.13万 -0.13%
2024-02-27 1.0193 1.0508 0.9974 1.0008 4.37万 -1.81%
2024-02-26 1.0111 1.0234 1.0071 1.0196 3.81万 0.84%
2024-02-25 1.0074 1.0168 1.0036 1.0109 6.45万 0.35%
2024-02-24 1.0055 1.0085 1.0049 1.0068 10.99万 0.13%
2024-02-23 1.0092 1.0094 1.0055 1.0055 15.69万 -0.37%
2024-02-22 1.0009 1.0145 1.0005 1.0076 9.04万 0.67%
2024-02-21 1.0143 1.0146 0.9988 1.0009 3.68万 -1.32%
2024-02-20 1.0021 1.0127 0.9991 1.0118 5.76万 0.97%
2024-02-19 1.0011 1.0142 1.0002 1.0021 4.37万 0.1%
2024-02-18 1.0015 1.0035 1.0006 1.0009 4.41万 -0.06%
2024-02-17 0.9995 1.017 0.9952 1.0015 4万 0.2%
2024-02-16 0.9856 1.0032 0.9856 1.0003 3.7万 1.49%
2024-02-15 0.9856 0.9865 0.9832 0.986 20.32万 0.04%
2024-02-14 0.9958 0.9978 0.9838 0.9856 3.58万 -1.02%
2024-02-13 0.9829 0.9975 0.9812 0.9962 13.26万 1.35%
2024-02-12 0.9815 0.9845 0.978 0.9816 8.91万 0.01%
2024-02-11 1.0002 1.0003 0.9755 0.9813 13.32万 -1.89%
2024-02-10 0.9981 1.0001 0.9963 0.9999 3.22万 0.18%
2024-02-09 0.9978 1.0012 0.9962 0.9979 3.41万 0.01%
2024-02-08 0.9763 0.9999 0.9763 0.9968 4.06万 2.1%
2024-02-07 0.978 0.981 0.9755 0.9764 3.51万 -0.16%
2024-02-06 0.9792 0.9844 0.9755 0.9773 3.85万 -0.19%
2024-02-05 0.9781 0.9845 0.9767 0.9804 6.58万 0.24%
2024-02-04 0.9793 0.9808 0.976 0.9781 15.75万 -0.12%
2024-02-03 0.9766 0.9823 0.9758 0.9793 16.21万 0.28%
2024-02-02 0.9766 0.9788 0.975 0.9774 2.92万 0.08%
2024-02-01 0.9891 0.9902 0.9737 0.9766 6.4万 -1.26%

回顶部