Frax Price Index Share
FPIS
Rank #1705
$0.2766
Updated 9 days ago
Market Cap
$10.23M
24h Volume
$3.84K
Avg Volume (6m)
$4.22K
24h High/Low
$0.3016
$0.2752
$0.2752
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Arbitrum Ecosystem
Decentralized Finance (DeFi)
Fraxtal Ecosystem
Chains
Ethereum
0xc2544a32872a91f...
Arbitrum One
0x3405e88af759992...
Binance Smart Chain
0xd1738eb733a636d...
Fraxtal
0xfc0000000000000...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.2766 | $0.3016 | $0.2752 | $0.2766 | $3.84K | $10.23M |
| Nov 10, 2025 | $0.3015 | $0.3015 | $0.3015 | $0.3015 | $943.17 | $11.08M |
| Nov 9, 2025 | $0.2972 | $0.2972 | $0.2972 | $0.2972 | $302.83 | $10.93M |
| Nov 8, 2025 | $0.2976 | $0.2976 | $0.2976 | $0.2976 | $1.26K | $10.95M |
| Nov 7, 2025 | $0.2928 | $0.2928 | $0.2928 | $0.2928 | $506.49 | $10.77M |
| Nov 6, 2025 | $0.3000 | $0.3000 | $0.3000 | $0.3000 | $1.43K | $11.03M |
| Nov 5, 2025 | $0.2926 | $0.2926 | $0.2926 | $0.2926 | $3.13K | $10.73M |
| Nov 4, 2025 | $0.3148 | $0.3148 | $0.3148 | $0.3148 | $8.77K | $11.58M |
| Nov 3, 2025 | $0.3647 | $0.3647 | $0.3647 | $0.3647 | $236.71 | $13.41M |
| Nov 2, 2025 | $0.3610 | $0.3610 | $0.3610 | $0.3610 | $224.15 | $13.27M |
| Nov 1, 2025 | $0.3609 | $0.3609 | $0.3609 | $0.3609 | $140.54 | $13.27M |
| Oct 31, 2025 | $0.3614 | $0.3614 | $0.3614 | $0.3614 | $1.57K | $13.25M |
| Oct 30, 2025 | $0.3664 | $0.3664 | $0.3664 | $0.3664 | $4.91K | $13.47M |
| Oct 29, 2025 | $0.4020 | $0.4020 | $0.4020 | $0.4020 | $1.04K | $14.81M |
| Oct 28, 2025 | $0.4062 | $0.4062 | $0.4062 | $0.4062 | $459.45 | $14.93M |
| Oct 27, 2025 | $0.4104 | $0.4104 | $0.4104 | $0.4104 | $1.29K | $15.09M |
| Oct 26, 2025 | $0.4051 | $0.4051 | $0.4051 | $0.4051 | $60.03 | $14.88M |
| Oct 25, 2025 | $0.3999 | $0.3999 | $0.3999 | $0.3999 | $493.96 | $14.70M |
| Oct 24, 2025 | $0.3976 | $0.3976 | $0.3976 | $0.3976 | $432.34 | $14.61M |
| Oct 23, 2025 | $0.3977 | $0.3977 | $0.3977 | $0.3977 | $1.23K | $14.63M |
| Oct 22, 2025 | $0.3992 | $0.3992 | $0.3992 | $0.3992 | $1.53K | $14.69M |
| Oct 21, 2025 | $0.4014 | $0.4014 | $0.4014 | $0.4014 | $697.80 | $14.65M |
| Oct 20, 2025 | $0.4049 | $0.4049 | $0.4049 | $0.4049 | $1.15K | $14.67M |
| Oct 19, 2025 | $0.4051 | $0.4051 | $0.4051 | $0.4051 | $271.09 | $14.68M |
| Oct 18, 2025 | $0.4040 | $0.4040 | $0.4040 | $0.4040 | $1.52K | $14.66M |
| Oct 17, 2025 | $0.4064 | $0.4064 | $0.4064 | $0.4064 | $639.44 | $14.72M |
| Oct 16, 2025 | $0.4090 | $0.4090 | $0.4090 | $0.4090 | $621.10 | $14.83M |
| Oct 15, 2025 | $0.4204 | $0.4204 | $0.4204 | $0.4204 | $1.95K | $15.24M |
| Oct 14, 2025 | $0.4252 | $0.4252 | $0.4252 | $0.4252 | $2.55K | $15.41M |
| Oct 13, 2025 | $0.4258 | $0.4258 | $0.4258 | $0.4258 | $3.13K | $15.43M |
| Oct 12, 2025 | $0.4143 | $0.4143 | $0.4143 | $0.4143 | $11.10K | $15.01M |
| Oct 11, 2025 | $0.4575 | $0.4575 | $0.4575 | $0.4575 | $6.10K | $16.62M |
| Oct 10, 2025 | $0.4954 | $0.4954 | $0.4954 | $0.4954 | $1.07K | $17.96M |
| Oct 9, 2025 | $0.5006 | $0.5006 | $0.5006 | $0.5006 | $573.37 | $18.15M |
| Oct 8, 2025 | $0.5015 | $0.5015 | $0.5015 | $0.5015 | $791.35 | $18.12M |
| Oct 7, 2025 | $0.5127 | $0.5127 | $0.5127 | $0.5127 | $960.12 | $18.59M |
| Oct 6, 2025 | $0.5048 | $0.5048 | $0.5048 | $0.5048 | $519.95 | $18.30M |
| Oct 5, 2025 | $0.5062 | $0.5062 | $0.5062 | $0.5062 | $597.07 | $18.35M |
| Oct 4, 2025 | $0.5112 | $0.5112 | $0.5112 | $0.5112 | $2.20K | $18.53M |
| Oct 3, 2025 | $0.5218 | $0.5218 | $0.5218 | $0.5218 | $830.74 | $18.85M |
| Oct 2, 2025 | $0.5143 | $0.5143 | $0.5143 | $0.5143 | $2.88K | $18.64M |
| Oct 1, 2025 | $0.5148 | $0.5148 | $0.5148 | $0.5148 | $803.75 | $18.66M |
| Sep 30, 2025 | $0.5196 | $0.5196 | $0.5196 | $0.5196 | $722.24 | $18.82M |
| Sep 29, 2025 | $0.5166 | $0.5166 | $0.5166 | $0.5166 | $662.71 | $18.75M |
| Sep 28, 2025 | $0.5131 | $0.5131 | $0.5131 | $0.5131 | $195.60 | $18.60M |
| Sep 27, 2025 | $0.5146 | $0.5146 | $0.5146 | $0.5146 | $1.31K | $18.64M |
| Sep 26, 2025 | $0.5073 | $0.5073 | $0.5073 | $0.5073 | $3.62K | $18.43M |
| Sep 25, 2025 | $0.5450 | $0.5450 | $0.5450 | $0.5450 | $891.40 | $19.74M |
| Sep 24, 2025 | $0.5288 | $0.5288 | $0.5288 | $0.5288 | $53.37 | $19.17M |
| Sep 23, 2025 | $0.5432 | $0.5432 | $0.5432 | $0.5432 | $1.58K | $19.70M |
| Sep 22, 2025 | $0.5657 | $0.5657 | $0.5657 | $0.5657 | $305.25 | $20.51M |
| Sep 21, 2025 | $0.5650 | $0.5650 | $0.5650 | $0.5650 | $151.56 | $20.26M |
| Sep 20, 2025 | $0.5584 | $0.5584 | $0.5584 | $0.5584 | $242.00 | $19.95M |
| Sep 19, 2025 | $0.5726 | $0.5726 | $0.5726 | $0.5726 | $773.11 | $20.49M |
| Sep 18, 2025 | $0.5738 | $0.5738 | $0.5738 | $0.5738 | $555.13 | $20.50M |
| Sep 17, 2025 | $0.5708 | $0.5708 | $0.5708 | $0.5708 | $464.66 | $20.39M |
| Sep 16, 2025 | $0.5715 | $0.5715 | $0.5715 | $0.5715 | $577.68 | $20.41M |
| Sep 15, 2025 | $0.5835 | $0.5835 | $0.5835 | $0.5835 | $224.54 | $20.85M |
| Sep 14, 2025 | $0.5828 | $0.5828 | $0.5828 | $0.5828 | $451.38 | $20.90M |
| Sep 13, 2025 | $0.5887 | $0.5887 | $0.5887 | $0.5887 | $2.09K | $21.07M |
| Sep 12, 2025 | $0.5773 | $0.5773 | $0.5773 | $0.5773 | $836.39 | $20.61M |
| Sep 11, 2025 | $0.5705 | $0.5705 | $0.5705 | $0.5705 | $1.29K | $20.38M |
| Sep 10, 2025 | $0.5586 | $0.5586 | $0.5586 | $0.5586 | $592.29 | $19.96M |
| Sep 9, 2025 | $0.5882 | $0.5882 | $0.5882 | $0.5882 | $5.15 | $21.02M |
| Sep 8, 2025 | $0.5658 | $0.5658 | $0.5658 | $0.5658 | $211.15 | $20.21M |
| Sep 7, 2025 | $0.5664 | $0.5664 | $0.5664 | $0.5664 | $556.51 | $20.24M |
| Sep 6, 2025 | $0.5682 | $0.5682 | $0.5682 | $0.5682 | $908.61 | $20.30M |
| Sep 5, 2025 | $0.5704 | $0.5704 | $0.5704 | $0.5704 | $928.16 | $20.43M |
| Sep 4, 2025 | $0.5802 | $0.5802 | $0.5802 | $0.5802 | $2.35K | $20.73M |
| Sep 3, 2025 | $0.5742 | $0.5742 | $0.5742 | $0.5742 | $552.91 | $20.52M |
| Sep 2, 2025 | $0.5838 | $0.5838 | $0.5838 | $0.5838 | $7.31K | $20.86M |
| Sep 1, 2025 | $0.5961 | $0.5961 | $0.5961 | $0.5961 | $1.31K | $21.31M |
| Aug 31, 2025 | $0.5966 | $0.5966 | $0.5966 | $0.5966 | $5.13K | $21.31M |
| Aug 30, 2025 | $0.6241 | $0.6241 | $0.6241 | $0.6241 | $603.30 | $22.30M |
| Aug 29, 2025 | $0.6261 | $0.6261 | $0.6261 | $0.6261 | $592.69 | $22.37M |
| Aug 28, 2025 | $0.6362 | $0.6362 | $0.6362 | $0.6362 | $259.11 | $22.73M |
| Aug 27, 2025 | $0.6417 | $0.6417 | $0.6417 | $0.6417 | $1.20K | $22.93M |
| Aug 26, 2025 | $0.6278 | $0.6278 | $0.6278 | $0.6278 | $3.50K | $22.42M |
| Aug 25, 2025 | $0.6530 | $0.6530 | $0.6530 | $0.6530 | $648.04 | $23.35M |
| Aug 24, 2025 | $0.6607 | $0.6607 | $0.6607 | $0.6607 | $381.26 | $23.60M |
| Aug 23, 2025 | $0.6595 | $0.6595 | $0.6595 | $0.6595 | $3.98K | $23.56M |
| Aug 22, 2025 | $0.6248 | $0.6248 | $0.6248 | $0.6248 | $650.60 | $22.31M |
| Aug 21, 2025 | $0.6372 | $0.6372 | $0.6372 | $0.6372 | $8.89K | $22.79M |
| Aug 20, 2025 | $0.6582 | $0.6582 | $0.6582 | $0.6582 | $11.34K | $23.19M |
| Aug 19, 2025 | $0.5960 | $0.5960 | $0.5960 | $0.5960 | $2.31K | $20.98M |
| Aug 18, 2025 | $0.6089 | $0.6089 | $0.6089 | $0.6089 | $2.27K | $21.44M |
| Aug 17, 2025 | $0.5967 | $0.5967 | $0.5967 | $0.5967 | $6.35K | $21.02M |
| Aug 16, 2025 | $0.5715 | $0.5715 | $0.5715 | $0.5715 | $1.39K | $20.11M |
| Aug 15, 2025 | $0.5751 | $0.5751 | $0.5751 | $0.5751 | $20.95K | $20.25M |
| Aug 14, 2025 | $0.6581 | $0.6581 | $0.6581 | $0.6581 | $1.87K | $23.16M |
| Aug 13, 2025 | $0.6507 | $0.6507 | $0.6507 | $0.6507 | $2.86K | $22.91M |
| Aug 12, 2025 | $0.6277 | $0.6277 | $0.6277 | $0.6277 | $2.32K | $22.10M |
| Aug 11, 2025 | $0.6305 | $0.6305 | $0.6305 | $0.6305 | $4.63K | $22.20M |
| Aug 10, 2025 | $0.6100 | $0.6100 | $0.6100 | $0.6100 | $4.59K | $21.48M |
| Aug 9, 2025 | $0.6172 | $0.6172 | $0.6172 | $0.6172 | $2.45K | $21.73M |
| Aug 8, 2025 | $0.6031 | $0.6031 | $0.6031 | $0.6031 | $2.17K | $21.18M |
| Aug 7, 2025 | $0.5875 | $0.5875 | $0.5875 | $0.5875 | $379.33 | $20.68M |
| Aug 6, 2025 | $0.5858 | $0.5858 | $0.5858 | $0.5858 | $1.76K | $20.84M |
| Aug 5, 2025 | $0.5992 | $0.5992 | $0.5992 | $0.5992 | $11.59K | $21.10M |
| Aug 4, 2025 | $0.5224 | $0.5224 | $0.5224 | $0.5224 | $368.25 | $18.38M |
| Aug 3, 2025 | $0.5198 | $0.5198 | $0.5198 | $0.5198 | $1.09K | $18.35M |
| Aug 2, 2025 | $0.5275 | $0.5275 | $0.5275 | $0.5275 | $2.05K | $18.57M |
| Aug 1, 2025 | $0.5379 | $0.5379 | $0.5379 | $0.5379 | $517.64 | $19.00M |
| Jul 31, 2025 | $0.5467 | $0.5467 | $0.5467 | $0.5467 | $321.19 | $19.25M |
| Jul 30, 2025 | $0.5463 | $0.5463 | $0.5463 | $0.5463 | $5.05K | $19.23M |
| Jul 29, 2025 | $0.5735 | $0.5735 | $0.5735 | $0.5735 | $6.25K | $20.21M |
| Jul 28, 2025 | $0.6209 | $0.6209 | $0.6209 | $0.6209 | $6.73K | $21.86M |
| Jul 27, 2025 | $0.5603 | $0.5603 | $0.5603 | $0.5603 | $772.98 | $19.72M |
| Jul 26, 2025 | $0.5529 | $0.5529 | $0.5529 | $0.5529 | $1.14K | $19.45M |
| Jul 25, 2025 | $0.5514 | $0.5514 | $0.5514 | $0.5514 | $9.78K | $19.43M |
| Jul 24, 2025 | $0.5919 | $0.5919 | $0.5919 | $0.5919 | $7.42K | $20.84M |
| Jul 23, 2025 | $0.6191 | $0.6191 | $0.6191 | $0.6191 | $3.72K | $21.51M |
| Jul 22, 2025 | $0.5935 | $0.5935 | $0.5935 | $0.5935 | $4.23K | $20.91M |
| Jul 21, 2025 | $0.6223 | $0.6223 | $0.6223 | $0.6223 | $14.77K | $21.71M |
| Jul 20, 2025 | $0.6054 | $0.6054 | $0.6054 | $0.6054 | $22.76K | $21.00M |
| Jul 19, 2025 | $0.5610 | $0.5610 | $0.5610 | $0.5610 | $19.93K | $19.45M |
| Jul 18, 2025 | $0.5207 | $0.5207 | $0.5207 | $0.5207 | $14.20K | $18.07M |
| Jul 17, 2025 | $0.4356 | $0.4356 | $0.4356 | $0.4356 | $3.59K | $15.06M |
| Jul 16, 2025 | $0.4074 | $0.4074 | $0.4074 | $0.4074 | $754.10 | $14.13M |
| Jul 15, 2025 | $0.4003 | $0.4003 | $0.4003 | $0.4003 | $6.07K | $13.87M |
| Jul 14, 2025 | $0.3929 | $0.3929 | $0.3929 | $0.3929 | $5.45 | $13.63M |
| Jul 13, 2025 | $0.3770 | $0.3770 | $0.3770 | $0.3770 | $179.10 | $13.05M |
| Jul 12, 2025 | $0.3786 | $0.3786 | $0.3786 | $0.3786 | $743.21 | $13.13M |
| Jul 11, 2025 | $0.3802 | $0.3802 | $0.3802 | $0.3802 | $1.71K | $13.18M |
| Jul 10, 2025 | $0.3717 | $0.3717 | $0.3717 | $0.3717 | $1.25K | $12.92M |
| Jul 9, 2025 | $0.3646 | $0.3646 | $0.3646 | $0.3646 | $152.62 | $12.65M |
| Jul 8, 2025 | $0.3566 | $0.3566 | $0.3566 | $0.3566 | $68.27 | $12.37M |
| Jul 7, 2025 | $0.3601 | $0.3601 | $0.3601 | $0.3601 | $355.42 | $12.49M |
| Jul 6, 2025 | $0.3589 | $0.3589 | $0.3589 | $0.3589 | $2.95K | $12.46M |
| Jul 5, 2025 | $0.3752 | $0.3752 | $0.3752 | $0.3752 | $326.20 | $13.02M |
| Jul 4, 2025 | $0.3804 | $0.3804 | $0.3804 | $0.3804 | $172.31 | $13.19M |
| Jul 3, 2025 | $0.3792 | $0.3792 | $0.3792 | $0.3792 | $1.03K | $13.17M |
| Jul 2, 2025 | $0.3691 | $0.3691 | $0.3691 | $0.3691 | $581.24 | $12.80M |
| Jul 1, 2025 | $0.3729 | $0.3729 | $0.3729 | $0.3729 | $108.67 | $12.94M |
| Jun 30, 2025 | $0.3749 | $0.3749 | $0.3749 | $0.3749 | $1.88K | $13.01M |
| Jun 29, 2025 | $0.3645 | $0.3645 | $0.3645 | $0.3645 | $3.02K | $12.64M |
| Jun 28, 2025 | $0.3874 | $0.3874 | $0.3874 | $0.3874 | $219.16 | $13.44M |
| Jun 27, 2025 | $0.3849 | $0.3849 | $0.3849 | $0.3849 | $207.39 | $13.35M |
| Jun 26, 2025 | $0.3873 | $0.3873 | $0.3873 | $0.3873 | $686.70 | $13.44M |
| Jun 25, 2025 | $0.3934 | $0.3934 | $0.3934 | $0.3934 | $264.27 | $13.64M |
| Jun 24, 2025 | $0.3895 | $0.3895 | $0.3895 | $0.3895 | $1.41K | $13.51M |
| Jun 23, 2025 | $0.3797 | $0.3797 | $0.3797 | $0.3797 | $745.92 | $13.15M |
| Jun 22, 2025 | $0.3826 | $0.3826 | $0.3826 | $0.3826 | $1.15K | $13.14M |
| Jun 21, 2025 | $0.3912 | $0.3912 | $0.3912 | $0.3912 | $1.18K | $13.57M |
| Jun 20, 2025 | $0.3979 | $0.3979 | $0.3979 | $0.3979 | $425.10 | $13.59M |
| Jun 19, 2025 | $0.3978 | $0.3978 | $0.3978 | $0.3978 | $22.67K | $13.60M |
| Jun 18, 2025 | $0.4062 | $0.4062 | $0.4062 | $0.4062 | $2.70K | $13.88M |
| Jun 17, 2025 | $0.4210 | $0.4210 | $0.4210 | $0.4210 | $3.63K | $14.39M |
| Jun 16, 2025 | $0.3953 | $0.3953 | $0.3953 | $0.3953 | $5.89K | $13.51M |
| Jun 15, 2025 | $0.4250 | $0.4250 | $0.4250 | $0.4250 | $136.09 | $14.52M |
| Jun 14, 2025 | $0.4255 | $0.4255 | $0.4255 | $0.4255 | $3.45K | $14.54M |
| Jun 13, 2025 | $0.4521 | $0.4521 | $0.4521 | $0.4521 | $9.93K | $15.46M |
| Jun 12, 2025 | $0.4721 | $0.4721 | $0.4721 | $0.4721 | $2.62K | $16.11M |
| Jun 11, 2025 | $0.4722 | $0.4722 | $0.4722 | $0.4722 | $3.24K | $16.42M |
| Jun 10, 2025 | $0.4438 | $0.4438 | $0.4438 | $0.4438 | $3.28K | $15.11M |
| Jun 9, 2025 | $0.4517 | $0.4517 | $0.4517 | $0.4517 | $812.14 | $15.43M |
| Jun 8, 2025 | $0.4513 | $0.4513 | $0.4513 | $0.4513 | $2.53K | $15.35M |
| Jun 7, 2025 | $0.4603 | $0.4603 | $0.4603 | $0.4603 | $16.58K | $15.73M |
| Jun 6, 2025 | $0.4367 | $0.4367 | $0.4367 | $0.4367 | $1.61K | $14.92M |
| Jun 5, 2025 | $0.4569 | $0.4569 | $0.4569 | $0.4569 | $523.39 | $15.61M |
| Jun 4, 2025 | $0.4693 | $0.4693 | $0.4693 | $0.4693 | $2.10K | $16.06M |
| Jun 3, 2025 | $0.4499 | $0.4499 | $0.4499 | $0.4499 | $1.82K | $15.39M |
| Jun 2, 2025 | $0.4397 | $0.4397 | $0.4397 | $0.4397 | $1.71K | $14.95M |
| Jun 1, 2025 | $0.4234 | $0.4234 | $0.4234 | $0.4234 | $10.16K | $14.47M |
| May 31, 2025 | $0.4300 | $0.4300 | $0.4300 | $0.4300 | $10.75K | $14.70M |
| May 30, 2025 | $0.4710 | $0.4710 | $0.4710 | $0.4710 | $7.83K | $16.11M |
| May 29, 2025 | $0.4673 | $0.4673 | $0.4673 | $0.4673 | $16.66K | $15.96M |
| May 28, 2025 | $0.5232 | $0.5232 | $0.5232 | $0.5232 | $3.71K | $17.87M |
| May 27, 2025 | $0.5309 | $0.5309 | $0.5309 | $0.5309 | $10.16K | $18.14M |
| May 26, 2025 | $0.4688 | $0.4688 | $0.4688 | $0.4688 | $4.40K | $16.02M |
| May 25, 2025 | $0.4920 | $0.4920 | $0.4920 | $0.4920 | $34.79K | $16.82M |
| May 24, 2025 | $0.4681 | $0.4681 | $0.4681 | $0.4681 | $152.49K | $16.02M |
| May 23, 2025 | $0.5940 | $0.5940 | $0.5940 | $0.5940 | $5.81K | $20.29M |
| May 22, 2025 | $0.6375 | $0.6375 | $0.6375 | $0.6375 | $9.44K | $21.76M |
| May 21, 2025 | $0.6764 | $0.6764 | $0.6764 | $0.6764 | $13.55K | $22.77M |
| May 20, 2025 | $0.6499 | $0.6499 | $0.6499 | $0.6499 | $14.26K | $21.87M |