Identifier on Yobit: ton_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-25 |
257.2500 RUB |
6.7041 TON |
257.2500 RUB |
254.5000 RUB |
260.0000 RUB |
256.9082 RUB |
| 2025-04-24 |
256.1550 RUB |
44.5513 TON |
256.1550 RUB |
252.3300 RUB |
259.9800 RUB |
255.4000 RUB |
| 2025-04-23 |
242.1500 RUB |
18.8420 TON |
242.1500 RUB |
237.0000 RUB |
247.3000 RUB |
244.4856 RUB |
| 2025-04-22 |
247.7000 RUB |
189.0319 TON |
247.7000 RUB |
240.0000 RUB |
255.4000 RUB |
240.2000 RUB |
| 2025-04-21 |
245.3900 RUB |
47.1168 TON |
245.3900 RUB |
240.6600 RUB |
250.1200 RUB |
240.6600 RUB |
| 2025-04-20 |
249.9500 RUB |
17.9461 TON |
249.9500 RUB |
246.7000 RUB |
253.2000 RUB |
250.1200 RUB |
| 2025-04-19 |
253.3500 RUB |
47.1076 TON |
253.3500 RUB |
248.8000 RUB |
257.9000 RUB |
249.6693 RUB |
| 2025-04-18 |
246.6600 RUB |
80.6801 TON |
246.6600 RUB |
240.1200 RUB |
253.2000 RUB |
248.8000 RUB |
| 2025-04-17 |
246.4800 RUB |
18.6646 TON |
246.4800 RUB |
243.3000 RUB |
249.6600 RUB |
247.7460 RUB |
| 2025-04-16 |
247.7500 RUB |
75.6997 TON |
247.7500 RUB |
243.3000 RUB |
252.2000 RUB |
243.3000 RUB |
| 2025-04-14 |
244.9300 RUB |
188.3760 TON |
244.9300 RUB |
240.2000 RUB |
249.6600 RUB |
240.2000 RUB |
| 2025-04-13 |
255.7505 RUB |
192.8797 TON |
255.7505 RUB |
246.5010 RUB |
265.0000 RUB |
249.6600 RUB |
| 2025-04-12 |
251.3016 RUB |
92.5597 TON |
251.3016 RUB |
245.0532 RUB |
257.5500 RUB |
252.2000 RUB |
| 2025-04-11 |
258.9950 RUB |
138.1185 TON |
258.9950 RUB |
251.0000 RUB |
266.9900 RUB |
252.3300 RUB |
| 2025-04-10 |
273.8500 RUB |
315.0707 TON |
273.8500 RUB |
259.9000 RUB |
287.8000 RUB |
259.9000 RUB |
| 2025-04-09 |
279.1435 RUB |
53.0477 TON |
279.1435 RUB |
270.4870 RUB |
287.8000 RUB |
277.7600 RUB |
| 2025-04-08 |
280.5935 RUB |
68.5252 TON |
280.5935 RUB |
270.4870 RUB |
290.7000 RUB |
280.2000 RUB |
| 2025-04-07 |
279.7500 RUB |
313.6920 TON |
279.7500 RUB |
264.7000 RUB |
294.8000 RUB |
271.2764 RUB |
| 2025-04-06 |
283.0382 RUB |
141.8255 TON |
283.0382 RUB |
271.2764 RUB |
294.8000 RUB |
276.8428 RUB |
| 2025-04-05 |
287.9155 RUB |
169.6602 TON |
287.9155 RUB |
283.1000 RUB |
292.7310 RUB |
285.0000 RUB |
| 2025-04-04 |
322.8625 RUB |
388.2691 TON |
322.8625 RUB |
307.1250 RUB |
338.6000 RUB |
310.1560 RUB |
| 2025-04-03 |
330.5500 RUB |
152.8092 TON |
330.5500 RUB |
319.7000 RUB |
341.4000 RUB |
319.7000 RUB |
| 2025-04-02 |
349.0493 RUB |
101.1596 TON |
349.0493 RUB |
341.5986 RUB |
356.5000 RUB |
341.5986 RUB |
| 2025-04-01 |
365.4000 RUB |
121.3341 TON |
365.4000 RUB |
349.6000 RUB |
381.2000 RUB |
364.5094 RUB |
| 2025-03-30 |
336.2500 RUB |
48.7226 TON |
336.2500 RUB |
325.0000 RUB |
347.5000 RUB |
347.5000 RUB |
| 2025-03-29 |
336.7500 RUB |
152.3278 TON |
336.7500 RUB |
327.0000 RUB |
346.5000 RUB |
332.0922 RUB |
| 2025-03-28 |
338.6000 RUB |
101.1035 TON |
338.6000 RUB |
327.6000 RUB |
349.6000 RUB |
347.4390 RUB |
| 2025-03-27 |
310.4267 RUB |
10.4416 TON |
310.4267 RUB |
306.0535 RUB |
314.8000 RUB |
314.8000 RUB |
| 2025-03-26 |
310.9600 RUB |
44.4214 TON |
310.9600 RUB |
307.1200 RUB |
314.8000 RUB |
311.3428 RUB |
| 2025-03-25 |
310.2691 RUB |
78.3251 TON |
310.2691 RUB |
305.7382 RUB |
314.8000 RUB |
309.3975 RUB |
| 2025-03-23 |
318.2900 RUB |
41.8638 TON |
318.2900 RUB |
316.1300 RUB |
320.4500 RUB |
320.1000 RUB |
| 2025-03-22 |
316.3250 RUB |
26.4758 TON |
316.3250 RUB |
312.2000 RUB |
320.4500 RUB |
317.3560 RUB |
| 2025-03-20 |
321.8550 RUB |
42.7322 TON |
321.8550 RUB |
316.1300 RUB |
327.5800 RUB |
319.7001 RUB |
| 2025-03-18 |
287.4962 RUB |
51.7937 TON |
287.4962 RUB |
250.1100 RUB |
324.8823 RUB |
315.2771 RUB |
| 2025-03-16 |
285.4444 RUB |
185.1198 TON |
285.4444 RUB |
250.0000 RUB |
320.8889 RUB |
301.0000 RUB |
| 2025-03-15 |
285.4444 RUB |
166.6958 TON |
285.4444 RUB |
250.0000 RUB |
320.8889 RUB |
282.7161 RUB |
| 2025-03-14 |
250.2047 RUB |
17.3921 TON |
250.2047 RUB |
240.5588 RUB |
259.8505 RUB |
259.4948 RUB |
| 2025-03-13 |
266.5742 RUB |
83.2510 TON |
266.5742 RUB |
243.1514 RUB |
289.9970 RUB |
255.5546 RUB |
| 2025-03-12 |
252.5000 RUB |
69.4332 TON |
252.5000 RUB |
235.0000 RUB |
270.0000 RUB |
235.0000 RUB |
| 2025-03-11 |
265.8750 RUB |
7.7833 TON |
265.8750 RUB |
235.1000 RUB |
296.6500 RUB |
239.0660 RUB |
| 2025-03-10 |
259.0408 RUB |
34.8726 TON |
259.0408 RUB |
249.4911 RUB |
268.5905 RUB |
249.4911 RUB |
| 2025-03-09 |
268.2994 RUB |
22.1966 TON |
268.2994 RUB |
257.2055 RUB |
279.3934 RUB |
257.8608 RUB |
| 2025-03-07 |
279.4772 RUB |
50.3275 TON |
279.4772 RUB |
270.9891 RUB |
287.9653 RUB |
271.2055 RUB |
| 2025-03-06 |
275.3659 RUB |
23.6173 TON |
275.3659 RUB |
265.7319 RUB |
285.0000 RUB |
281.0817 RUB |
| 2025-03-05 |
293.9780 RUB |
124.0729 TON |
293.9780 RUB |
262.4560 RUB |
325.5000 RUB |
262.4560 RUB |
| 2025-03-04 |
291.9118 RUB |
45.3688 TON |
291.9118 RUB |
277.9201 RUB |
305.9035 RUB |
280.0015 RUB |
| 2025-03-01 |
303.4533 RUB |
111.5271 TON |
303.4533 RUB |
292.9066 RUB |
314.0000 RUB |
292.9066 RUB |
| 2025-02-28 |
311.0000 RUB |
60.6494 TON |
311.0000 RUB |
290.0000 RUB |
332.0000 RUB |
300.0500 RUB |
| 2025-02-27 |
327.7500 RUB |
8.0109 TON |
327.7500 RUB |
309.0000 RUB |
346.5000 RUB |
326.1456 RUB |
| 2025-02-26 |
316.0000 RUB |
55.1433 TON |
316.0000 RUB |
307.0000 RUB |
325.0000 RUB |
324.9000 RUB |