Crypto exchange DigiFinex
Market COMMON (COMMON) / Tether (USDT)
Identifier on DigiFinex: common_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-22 | 0.0030 USDT | 1,726,869.1000 COMMON | 0.0030 USDT | 0.0030 USDT | 0.0030 USDT | 0.0030 USDT |
| 2025-12-21 | 0.0031 USDT | 55,328,434.0000 COMMON | 0.0031 USDT | 0.0029 USDT | 0.0030 USDT | 0.0030 USDT |
| 2025-12-20 | 0.0031 USDT | 692,241.7000 COMMON | 0.0032 USDT | 0.0032 USDT | 0.0032 USDT | 0.0032 USDT |
| 2025-12-19 | 0.0030 USDT | 64,663.4000 COMMON | 0.0030 USDT | 0.0030 USDT | 0.0030 USDT | 0.0030 USDT |
| 2025-12-18 | 0.0030 USDT | 457,534.4000 COMMON | 0.0029 USDT | 0.0029 USDT | 0.0029 USDT | 0.0029 USDT |
| 2025-12-17 | 0.0034 USDT | 72,402,387.2000 COMMON | 0.0034 USDT | 0.0032 USDT | 0.0033 USDT | 0.0032 USDT |
| 2025-12-16 | 0.0036 USDT | 41,342,043.1000 COMMON | 0.0036 USDT | 0.0034 USDT | 0.0035 USDT | 0.0035 USDT |
| 2025-12-15 | 0.0041 USDT | 1,979,976.2000 COMMON | 0.0042 USDT | 0.0041 USDT | 0.0042 USDT | 0.0041 USDT |
| 2025-12-14 | 0.0040 USDT | 2,016,560.5000 COMMON | 0.0040 USDT | 0.0039 USDT | 0.0040 USDT | 0.0040 USDT |
| 2025-12-13 | 0.0041 USDT | 236,907.6000 COMMON | 0.0041 USDT | 0.0041 USDT | 0.0041 USDT | 0.0041 USDT |
| 2025-12-12 | 0.0045 USDT | 1,751,178.2000 COMMON | 0.0044 USDT | 0.0043 USDT | 0.0044 USDT | 0.0043 USDT |
| 2025-12-11 | 0.0046 USDT | 1,205,626.0000 COMMON | 0.0046 USDT | 0.0046 USDT | 0.0047 USDT | 0.0046 USDT |
| 2025-12-10 | 0.0049 USDT | 5,793,001.1000 COMMON | 0.0046 USDT | 0.0046 USDT | 0.0047 USDT | 0.0046 USDT |
| 2025-12-09 | 0.0053 USDT | 37,411.8000 COMMON | 0.0050 USDT | 0.0050 USDT | 0.0050 USDT | 0.0050 USDT |
| 2025-12-08 | 0.0063 USDT | 6,356,601.5000 COMMON | 0.0053 USDT | 0.0053 USDT | 0.0055 USDT | 0.0053 USDT |
| 2025-12-07 | 0.0046 USDT | 530,465.5000 COMMON | 0.0045 USDT | 0.0045 USDT | 0.0045 USDT | 0.0045 USDT |
| 2025-12-06 | 0.0045 USDT | 47,775,718.2000 COMMON | 0.0045 USDT | 0.0044 USDT | 0.0045 USDT | 0.0045 USDT |
| 2025-12-05 | 0.0050 USDT | 74,691.5000 COMMON | 0.0052 USDT | 0.0051 USDT | 0.0052 USDT | 0.0051 USDT |
| 2025-12-04 | 0.0050 USDT | 1,295,858.3000 COMMON | 0.0050 USDT | 0.0049 USDT | 0.0050 USDT | 0.0049 USDT |
| 2025-12-03 | 0.0047 USDT | 68,207,267.2000 COMMON | 0.0047 USDT | 0.0045 USDT | 0.0047 USDT | 0.0047 USDT |
| 2025-12-02 | 0.0044 USDT | 648,550.6000 COMMON | 0.0045 USDT | 0.0045 USDT | 0.0046 USDT | 0.0046 USDT |
| 2025-12-01 | 0.0045 USDT | 53,754.9000 COMMON | 0.0044 USDT | 0.0044 USDT | 0.0044 USDT | 0.0044 USDT |
| 2025-11-30 | 0.0050 USDT | 1,398,010.0000 COMMON | 0.0050 USDT | 0.0050 USDT | 0.0050 USDT | 0.0050 USDT |
| 2025-11-29 | 0.0053 USDT | 69,348,697.9000 COMMON | 0.0052 USDT | 0.0049 USDT | 0.0050 USDT | 0.0051 USDT |
| 2025-11-28 | 0.0056 USDT | 1,856,050.9000 COMMON | 0.0055 USDT | 0.0055 USDT | 0.0055 USDT | 0.0055 USDT |
| 2025-11-27 | 0.0057 USDT | 1,747,897.4000 COMMON | 0.0058 USDT | 0.0058 USDT | 0.0059 USDT | 0.0058 USDT |
| 2025-11-26 | 0.0059 USDT | 278,495,273.9000 COMMON | 0.0061 USDT | 0.0055 USDT | 0.0057 USDT | 0.0057 USDT |
| 2025-11-25 | 0.0073 USDT | 127,542,437.3000 COMMON | 0.0074 USDT | 0.0059 USDT | 0.0061 USDT | 0.0061 USDT |
| 2025-11-24 | 0.0069 USDT | 448,769,969.0000 COMMON | 0.0062 USDT | 0.0060 USDT | 0.0061 USDT | 0.0078 USDT |
| 2025-11-23 | 0.0064 USDT | 878,706.2000 COMMON | 0.0061 USDT | 0.0061 USDT | 0.0061 USDT | 0.0061 USDT |
| 2025-11-22 | 0.0062 USDT | 278,813,290.8000 COMMON | 0.0060 USDT | 0.0060 USDT | 0.0062 USDT | 0.0062 USDT |
| 2025-11-21 | 0.0060 USDT | 13,821,297.9000 COMMON | 0.0061 USDT | 0.0057 USDT | 0.0061 USDT | 0.0058 USDT |
| 2025-11-20 | 0.0062 USDT | 2,230,367.7000 COMMON | 0.0056 USDT | 0.0056 USDT | 0.0056 USDT | 0.0056 USDT |
| 2025-11-19 | 0.0067 USDT | 3,796,503.5000 COMMON | 0.0063 USDT | 0.0062 USDT | 0.0063 USDT | 0.0062 USDT |
| 2025-11-18 | 0.0069 USDT | 2,754,019.4000 COMMON | 0.0068 USDT | 0.0068 USDT | 0.0068 USDT | 0.0068 USDT |
| 2025-11-17 | 0.0073 USDT | 1,691,410.3000 COMMON | 0.0071 USDT | 0.0070 USDT | 0.0071 USDT | 0.0071 USDT |
| 2025-11-16 | 0.0076 USDT | 137,805,524.3000 COMMON | 0.0076 USDT | 0.0071 USDT | 0.0073 USDT | 0.0075 USDT |
| 2025-11-15 | 0.0083 USDT | 9,595,780.4000 COMMON | 0.0081 USDT | 0.0080 USDT | 0.0081 USDT | 0.0081 USDT |
| 2025-11-14 | 0.0084 USDT | 13,970,938.1000 COMMON | 0.0085 USDT | 0.0085 USDT | 0.0088 USDT | 0.0088 USDT |
| 2025-11-13 | 0.0098 USDT | 6,710,937.4000 COMMON | 0.0086 USDT | 0.0086 USDT | 0.0087 USDT | 0.0087 USDT |
| 2025-11-12 | 0.0107 USDT | 6,085,828.6000 COMMON | 0.0106 USDT | 0.0106 USDT | 0.0108 USDT | 0.0107 USDT |
| 2025-11-11 | 0.0102 USDT | 234,760,914.9000 COMMON | 0.0102 USDT | 0.0096 USDT | 0.0099 USDT | 0.0107 USDT |
| 2025-11-10 | 0.0123 USDT | 40,007,118.8000 COMMON | 0.0113 USDT | 0.0107 USDT | 0.0109 USDT | 0.0108 USDT |
| 2025-11-09 | 0.0126 USDT | 54,073,857.2000 COMMON | 0.0129 USDT | 0.0125 USDT | 0.0129 USDT | 0.0125 USDT |
| 2025-11-08 | 0.0114 USDT | 11,180,885.1000 COMMON | 0.0126 USDT | 0.0123 USDT | 0.0129 USDT | 0.0126 USDT |
| 2025-11-07 | 0.0113 USDT | 56,256,459.9000 COMMON | 0.0115 USDT | 0.0112 USDT | 0.0118 USDT | 0.0112 USDT |
| 2025-11-06 | 0.0103 USDT | 297,856,959.7000 COMMON | 0.0101 USDT | 0.0096 USDT | 0.0100 USDT | 0.0107 USDT |
| 2025-11-05 | 0.0099 USDT | 3,256,314.2000 COMMON | 0.0102 USDT | 0.0101 USDT | 0.0102 USDT | 0.0101 USDT |
| 2025-11-04 | 0.0092 USDT | 12,436,083.8000 COMMON | 0.0093 USDT | 0.0089 USDT | 0.0095 USDT | 0.0092 USDT |
| 2025-11-03 | 0.0100 USDT | 6,404,933.6000 COMMON | 0.0094 USDT | 0.0093 USDT | 0.0095 USDT | 0.0093 USDT |
12