Staked Frax USD
SFRXUSD
Rank #1068
$1.17
Updated 26 days ago
Market Cap
$25.53M
24h Volume
$133.34K
Avg Volume (6m)
$812.31K
24h High/Low
$1.17
$1.17
$1.17
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Fiat-backed Stablecoin
Arbitrum Ecosystem
Sonic Ecosystem
Sei Network Ecosystem
Liquid Staking Tokens
Real World Assets (RWA)
Mode Ecosystem
Fraxtal Ecosystem
X Layer Ecosystem
Katana Ecosystem
Yield-Bearing Stablecoin
Chains
Ethereum
0xcf62f905562626c...
Sonic
0x5bff88ca1442c24...
Sei V2
0x5bff88ca1442c24...
Arbitrum One
0x5bff88ca1442c24...
Mode
0x5bff88ca1442c24...
X Layer
0x5bff88ca1442c24...
Fraxtal
0xfc0000000000000...
Katana
0x5bff88ca1442c24...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $133.34K | $25.53M |
| Dec 2, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $942.13K | $25.51M |
| Dec 1, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $1.04M | $25.08M |
| Nov 30, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $1.45M | $25.15M |
| Nov 29, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $588.97K | $25.28M |
| Nov 28, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $1.98M | $25.50M |
| Nov 27, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $813.15K | $26.89M |
| Nov 26, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $444.07K | $27.15M |
| Nov 25, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $251.18K | $27.30M |
| Nov 24, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $492.52K | $27.24M |
| Nov 23, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $239.97K | $27.06M |
| Nov 22, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $1.41M | $26.88M |
| Nov 21, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $976.62K | $27.63M |
| Nov 20, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $340.76K | $27.72M |
| Nov 19, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $960.53K | $27.69M |
| Nov 18, 2025 | $1.17 | $1.17 | $1.16 | $1.17 | $799.82K | $27.60M |
| Nov 17, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $335.84K | $27.11M |
| Nov 16, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $831.74K | $27.08M |
| Nov 15, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $862.89K | $26.92M |
| Nov 14, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $1.04M | $26.86M |
| Nov 13, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $775.74K | $26.63M |
| Nov 12, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $521.24K | $26.25M |
| Nov 11, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $1.05M | $26.21M |
| Nov 10, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $594.24K | $26.56M |
| Nov 9, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $1.11M | $26.53M |
| Nov 8, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $1.01M | $26.57M |
| Nov 7, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $176.78K | $27.27M |
| Nov 6, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $2.27M | $27.20M |
| Nov 5, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $7.68M | $27.70M |
| Nov 4, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $508.00K | $31.01M |
| Nov 3, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $339.31K | $31.17M |
| Nov 2, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $1.80M | $31.24M |
| Nov 1, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $1.15M | $31.57M |
| Oct 31, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $2.56M | $32.28M |
| Oct 30, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $1.08M | $33.49M |
| Oct 29, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $948.13K | $33.06M |
| Oct 28, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $1.13M | $32.79M |
| Oct 27, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $174.53K | $32.73M |
| Oct 26, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $1.55M | $32.73M |
| Oct 25, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $389.94K | $33.47M |
| Oct 24, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $344.13K | $33.91M |
| Oct 23, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $637.37K | $33.05M |
| Oct 22, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $540.81K | $33.01M |
| Oct 21, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $1.29M | $33.44M |
| Oct 20, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $267.66K | $34.00M |
| Oct 19, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $1.99M | $33.93M |
| Oct 18, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $1.47M | $34.67M |
| Oct 17, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $444.14K | $34.66M |
| Oct 16, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $471.31K | $43.23M |
| Oct 15, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $517.85K | $43.24M |
| Oct 14, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $2.04M | $43.24M |
| Oct 13, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $627.36K | $43.09M |
| Oct 12, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $13.82M | $43.09M |
| Oct 11, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $1.86M | $43.19M |
| Oct 10, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $255.35K | $43.22M |
| Oct 9, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $981.40K | $43.18M |
| Oct 8, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $265.82K | $43.17M |
| Oct 7, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $1.46M | $43.18M |
| Oct 6, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $456.34K | $43.16M |
| Oct 5, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $599.30K | $43.16M |
| Oct 4, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $1.01M | $43.17M |
| Oct 3, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $825.25K | $43.17M |
| Oct 2, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $332.44K | $43.14M |
| Oct 1, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $1.85M | $43.13M |
| Sep 30, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $410.75K | $43.11M |
| Sep 29, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $144.92K | $43.09M |
| Sep 28, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $555.79K | $43.12M |
| Sep 27, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $888.66K | $43.12M |
| Sep 26, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $1.20M | $43.08M |
| Sep 25, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $342.15K | $43.11M |
| Sep 24, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $1.26M | $43.10M |
| Sep 23, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $604.70K | $43.07M |
| Sep 22, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $982.47K | $43.06M |
| Sep 21, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $1.21M | $43.04M |
| Sep 20, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $1.02M | $43.08M |
| Sep 19, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $361.76K | $43.04M |
| Sep 18, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $1.59M | $43.08M |
| Sep 17, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $1.62M | $43.06M |
| Sep 16, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $694.38K | $43.02M |
| Sep 15, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $661.96K | $43.04M |
| Sep 14, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $895.21K | $43.02M |
| Sep 13, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $525.04K | $43.01M |
| Sep 12, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $1.31M | $42.98M |
| Sep 11, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $450.43K | $42.98M |
| Sep 10, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $721.59K | $42.96M |
| Sep 9, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $406.09K | $42.96M |
| Sep 8, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $429.10K | $42.94M |
| Sep 7, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $567.03K | $42.95M |
| Sep 6, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $478.87K | $42.93M |
| Sep 5, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $1.24M | $42.93M |
| Sep 4, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $192.71K | $42.92M |
| Sep 3, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $448.16K | $42.94M |
| Sep 2, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $414.87K | $38.96M |
| Sep 1, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $638.41K | $38.85M |
| Aug 31, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $204.69K | $38.51M |
| Aug 30, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $328.00K | $38.54M |
| Aug 29, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $286.53K | $38.70M |
| Aug 28, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $439.31K | $39.22M |
| Aug 27, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $282.69K | $39.35M |
| Aug 26, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $100.65K | $38.96M |
| Aug 25, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $310.04K | $38.48M |
| Aug 24, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $227.34K | $38.46M |
| Aug 23, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $210.52K | $38.49M |
| Aug 22, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $318.65K | $38.57M |
| Aug 21, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $132.72K | $37.78M |
| Aug 20, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $1.25M | $37.58M |
| Aug 19, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $176.48K | $38.34M |
| Aug 18, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $266.71K | $38.26M |
| Aug 17, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $846.94K | $38.14M |
| Aug 16, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $250.16K | $37.67M |
| Aug 15, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $360.22K | $37.14M |
| Aug 14, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $158.70K | $36.99M |
| Aug 13, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $430.69K | $34.98M |
| Aug 12, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $939.14K | $35.16M |
| Aug 11, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $1.44M | $35.53M |
| Aug 10, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $419.61K | $36.37M |
| Aug 9, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15M | $36.48M |
| Aug 8, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $1.34M | $36.03M |
| Aug 7, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $606.60K | $35.54M |
| Aug 6, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $484.33K | $34.95M |
| Aug 5, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $735.06K | $34.09M |
| Aug 4, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $337.84K | $33.45M |
| Aug 3, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $526.70K | $33.12M |
| Aug 2, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $347.17K | $33.14M |
| Aug 1, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $337.33K | $33.11M |
| Jul 31, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $453.97K | $33.00M |
| Jul 30, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $243.17K | $32.82M |
| Jul 29, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $602.29K | $32.70M |
| Jul 28, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $1.69M | $31.73M |
| Jul 27, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $561.81K | $30.15M |
| Jul 26, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $733.65K | $30.80M |
| Jul 25, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $603.65K | $30.50M |
| Jul 24, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $243.75K | $29.83M |
| Jul 23, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $639.92K | $29.73M |
| Jul 22, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $373.41K | $29.26M |
| Jul 21, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $237.63K | $28.95M |
| Jul 20, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $435.78K | $28.37M |
| Jul 19, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $983.43K | $28.16M |
| Jul 18, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $1.57M | $26.93M |
| Jul 17, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $348.12K | $26.83M |
| Jul 16, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $372.28K | $26.83M |
| Jul 15, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $349.46K | $26.96M |
| Jul 14, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $92.94K | $27.04M |
| Jul 13, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $193.01K | $26.92M |
| Jul 12, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $109.03K | $26.82M |
| Jul 11, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $197.74K | $26.83M |
| Jul 10, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $142.13K | $26.68M |
| Jul 9, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $174.91K | $26.64M |
| Jul 8, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $110.49K | $26.70M |
| Jul 7, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $18.62K | $26.63M |
| Jul 6, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $82.15K | $26.66M |
| Jul 5, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $332.03K | $26.71M |
| Jul 4, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $255.08K | $26.84M |
| Jul 3, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $315.05K | $26.50M |
| Jul 2, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $169.41K | $26.53M |
| Jul 1, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $86.62K | $28.18M |
| Jun 30, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $415.56K | $28.18M |
| Jun 29, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $605.31K | $28.34M |