Identifier on Yobit: ton_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
574.5000 RUB |
397.2587 TON |
574.5000 RUB |
509.0000 RUB |
640.0000 RUB |
620.0000 RUB |
| 2024-11-22 |
527.5000 RUB |
135.1878 TON |
527.5000 RUB |
520.0000 RUB |
535.0000 RUB |
528.3515 RUB |
| 2024-11-21 |
520.0900 RUB |
209.0206 TON |
520.0900 RUB |
507.0000 RUB |
533.1800 RUB |
523.0763 RUB |
| 2024-11-20 |
520.0900 RUB |
268.7422 TON |
520.0900 RUB |
507.0000 RUB |
533.1800 RUB |
511.0480 RUB |
| 2024-11-19 |
523.1250 RUB |
4.5606 TON |
523.1250 RUB |
516.0000 RUB |
530.2500 RUB |
521.0769 RUB |
| 2024-11-18 |
517.5632 RUB |
16.0422 TON |
517.5632 RUB |
510.1263 RUB |
525.0000 RUB |
523.1200 RUB |
| 2024-11-17 |
528.5339 RUB |
145.2977 TON |
528.5339 RUB |
516.3178 RUB |
540.7500 RUB |
522.0000 RUB |
| 2024-11-16 |
520.7506 RUB |
237.3695 TON |
520.7506 RUB |
501.5000 RUB |
540.0011 RUB |
540.0011 RUB |
| 2024-11-15 |
501.5000 RUB |
146.6530 TON |
501.5000 RUB |
497.0000 RUB |
506.0000 RUB |
506.0000 RUB |
| 2024-11-14 |
497.5250 RUB |
234.4980 TON |
497.5250 RUB |
485.0000 RUB |
510.0500 RUB |
505.9750 RUB |
| 2024-11-12 |
502.5000 RUB |
909.4047 TON |
502.5000 RUB |
481.0000 RUB |
524.0000 RUB |
491.0000 RUB |
| 2024-11-11 |
505.9906 RUB |
415.5120 TON |
505.9906 RUB |
485.9312 RUB |
526.0500 RUB |
500.5000 RUB |
| 2024-11-07 |
450.9750 RUB |
323.7442 TON |
450.9750 RUB |
440.0000 RUB |
461.9500 RUB |
461.9500 RUB |
| 2024-11-06 |
442.8200 RUB |
184.4617 TON |
442.8200 RUB |
435.6400 RUB |
450.0000 RUB |
440.6280 RUB |
| 2024-11-05 |
453.2150 RUB |
71.6806 TON |
453.2150 RUB |
435.6400 RUB |
470.7899 RUB |
438.6160 RUB |
| 2024-11-04 |
475.0000 RUB |
166.3250 TON |
475.0000 RUB |
460.0000 RUB |
490.0000 RUB |
468.9900 RUB |
| 2024-11-01 |
461.3445 RUB |
128.9630 TON |
461.3445 RUB |
456.0691 RUB |
466.6200 RUB |
459.5000 RUB |
| 2024-10-31 |
472.5439 RUB |
150.5085 TON |
472.5439 RUB |
452.0878 RUB |
493.0000 RUB |
459.6685 RUB |
| 2024-10-30 |
463.8396 RUB |
47.9142 TON |
463.8396 RUB |
453.6792 RUB |
474.0000 RUB |
468.6297 RUB |
| 2024-10-29 |
470.4000 RUB |
31.7171 TON |
470.4000 RUB |
462.0000 RUB |
478.8000 RUB |
472.8200 RUB |
| 2024-10-28 |
469.5000 RUB |
12.6719 TON |
469.5000 RUB |
460.0000 RUB |
479.0000 RUB |
464.7443 RUB |
| 2024-10-27 |
466.6838 RUB |
26.3267 TON |
466.6838 RUB |
453.3677 RUB |
480.0000 RUB |
464.7343 RUB |
| 2024-10-26 |
467.8750 RUB |
59.6345 TON |
467.8750 RUB |
456.0000 RUB |
479.7500 RUB |
458.0000 RUB |
| 2024-10-25 |
472.0000 RUB |
58.1560 TON |
472.0000 RUB |
456.0000 RUB |
488.0000 RUB |
458.0000 RUB |
| 2024-10-23 |
484.5000 RUB |
111.4217 TON |
484.5000 RUB |
470.0000 RUB |
499.0000 RUB |
484.8631 RUB |
| 2024-10-19 |
495.4594 RUB |
40.3463 TON |
495.4594 RUB |
490.9187 RUB |
500.0000 RUB |
493.0000 RUB |
| 2024-10-18 |
492.4315 RUB |
2.2380 TON |
492.4315 RUB |
484.8631 RUB |
500.0000 RUB |
496.0000 RUB |
| 2024-10-17 |
493.6727 RUB |
8.9753 TON |
493.6727 RUB |
489.8610 RUB |
497.4844 RUB |
489.8900 RUB |
| 2024-10-16 |
489.7322 RUB |
11.0477 TON |
489.7322 RUB |
481.9800 RUB |
497.4844 RUB |
494.0000 RUB |
| 2024-10-15 |
483.4220 RUB |
19.3768 TON |
483.4220 RUB |
476.8440 RUB |
490.0000 RUB |
480.0000 RUB |
| 2024-10-14 |
479.4640 RUB |
27.4783 TON |
479.4640 RUB |
468.0000 RUB |
490.9280 RUB |
482.0000 RUB |
| 2024-10-11 |
484.4880 RUB |
17.2348 TON |
484.4880 RUB |
470.0000 RUB |
498.9760 RUB |
484.0000 RUB |
| 2024-10-10 |
478.4160 RUB |
2.5901 TON |
478.4160 RUB |
474.8320 RUB |
482.0000 RUB |
478.0000 RUB |
| 2024-10-04 |
493.0000 RUB |
6.2629 TON |
493.0000 RUB |
485.0000 RUB |
501.0000 RUB |
501.0000 RUB |
| 2024-10-03 |
496.5000 RUB |
26.1729 TON |
496.5000 RUB |
487.0000 RUB |
506.0000 RUB |
492.8906 RUB |
| 2024-10-02 |
502.3035 RUB |
147.4651 TON |
502.3035 RUB |
497.5870 RUB |
507.0200 RUB |
506.0000 RUB |
| 2024-10-01 |
517.5000 RUB |
83.8376 TON |
517.5000 RUB |
495.0000 RUB |
540.0000 RUB |
501.0000 RUB |
| 2024-09-30 |
537.2572 RUB |
11.4139 TON |
537.2572 RUB |
526.5144 RUB |
548.0000 RUB |
533.1800 RUB |
| 2024-09-29 |
533.3607 RUB |
24.3802 TON |
533.3607 RUB |
518.7214 RUB |
548.0000 RUB |
538.0000 RUB |
| 2024-09-28 |
527.4950 RUB |
28.8447 TON |
527.4950 RUB |
519.9900 RUB |
535.0000 RUB |
528.0000 RUB |
| 2024-09-27 |
504.0300 RUB |
31.7597 TON |
504.0300 RUB |
495.0000 RUB |
513.0600 RUB |
510.0000 RUB |
| 2024-09-26 |
502.7778 RUB |
45.9511 TON |
502.7778 RUB |
495.0000 RUB |
510.5556 RUB |
504.9760 RUB |
| 2024-09-25 |
502.4880 RUB |
28.5750 TON |
502.4880 RUB |
500.0000 RUB |
504.9760 RUB |
504.9760 RUB |
| 2024-09-24 |
496.0050 RUB |
21.5395 TON |
496.0050 RUB |
493.0000 RUB |
499.0100 RUB |
493.0000 RUB |
| 2024-09-22 |
496.7871 RUB |
36.9006 TON |
496.7871 RUB |
488.5983 RUB |
504.9760 RUB |
504.9449 RUB |
| 2024-09-21 |
502.5000 RUB |
57.8242 TON |
502.5000 RUB |
493.0000 RUB |
512.0000 RUB |
494.1000 RUB |
| 2024-09-20 |
511.0480 RUB |
23.7748 TON |
511.0480 RUB |
503.0000 RUB |
519.0960 RUB |
512.0000 RUB |
| 2024-09-19 |
506.5780 RUB |
39.4408 TON |
506.5780 RUB |
484.0000 RUB |
529.1560 RUB |
511.8989 RUB |
| 2024-09-17 |
497.9197 RUB |
13.7071 TON |
497.9197 RUB |
484.0000 RUB |
511.8394 RUB |
492.0000 RUB |
| 2024-09-15 |
506.2750 RUB |
51.3831 TON |
506.2750 RUB |
497.0000 RUB |
515.5500 RUB |
503.0000 RUB |