Identifier on Yobit: ton_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
502.4444 RUB |
17.1908 TON |
502.4444 RUB |
486.0000 RUB |
518.8889 RUB |
502.9900 RUB |
| 2024-09-10 |
467.6665 RUB |
29.4200 TON |
467.6665 RUB |
457.0000 RUB |
478.3329 RUB |
478.3329 RUB |
| 2024-09-09 |
446.7111 RUB |
23.1422 TON |
446.7111 RUB |
428.4222 RUB |
465.0000 RUB |
461.0000 RUB |
| 2024-09-07 |
423.5460 RUB |
7.2486 TON |
423.5460 RUB |
412.5000 RUB |
434.5920 RUB |
428.5560 RUB |
| 2024-09-05 |
434.6120 RUB |
43.2042 TON |
434.6120 RUB |
412.5000 RUB |
456.7240 RUB |
440.0000 RUB |
| 2024-09-04 |
436.1800 RUB |
60.4123 TON |
436.1800 RUB |
409.6000 RUB |
462.7600 RUB |
412.4600 RUB |
| 2024-09-02 |
477.5000 RUB |
104.8217 TON |
477.5000 RUB |
465.0000 RUB |
490.0000 RUB |
484.0000 RUB |
| 2024-09-01 |
493.6105 RUB |
67.1686 TON |
493.6105 RUB |
482.1450 RUB |
505.0759 RUB |
490.0000 RUB |
| 2024-08-31 |
492.0060 RUB |
24.7839 TON |
492.0060 RUB |
479.0000 RUB |
505.0120 RUB |
490.8998 RUB |
| 2024-08-30 |
495.9519 RUB |
76.7672 TON |
495.9519 RUB |
488.9933 RUB |
502.9105 RUB |
492.9400 RUB |
| 2024-08-27 |
510.6480 RUB |
492.6041 TON |
510.6480 RUB |
502.2000 RUB |
519.0960 RUB |
505.9760 RUB |
| 2024-08-26 |
521.6020 RUB |
104.5328 TON |
521.6020 RUB |
506.0000 RUB |
537.2040 RUB |
516.0000 RUB |
| 2024-08-25 |
555.0000 RUB |
212.5215 TON |
555.0000 RUB |
500.0010 RUB |
609.9990 RUB |
523.1320 RUB |
| 2024-08-23 |
591.7400 RUB |
16.6026 TON |
591.7400 RUB |
580.0000 RUB |
603.4800 RUB |
603.4800 RUB |
| 2024-08-22 |
588.7820 RUB |
31.1981 TON |
588.7820 RUB |
580.0000 RUB |
597.5640 RUB |
582.0000 RUB |
| 2024-08-19 |
625.0000 RUB |
9.1739 TON |
625.0000 RUB |
610.0000 RUB |
640.0000 RUB |
618.0000 RUB |
| 2024-08-18 |
585.0000 RUB |
24.5363 TON |
585.0000 RUB |
570.0000 RUB |
600.0000 RUB |
594.0000 RUB |
| 2024-08-17 |
594.3120 RUB |
29.7138 TON |
594.3120 RUB |
581.0000 RUB |
607.6240 RUB |
581.0000 RUB |
| 2024-08-16 |
598.5000 RUB |
19.0085 TON |
598.5000 RUB |
587.0000 RUB |
610.0000 RUB |
587.0000 RUB |
| 2024-08-15 |
617.0000 RUB |
45.4484 TON |
617.0000 RUB |
595.0000 RUB |
639.0000 RUB |
601.0000 RUB |
| 2024-08-12 |
570.4396 RUB |
30.6625 TON |
570.4396 RUB |
543.4292 RUB |
597.4500 RUB |
566.0000 RUB |
| 2024-08-11 |
570.4966 RUB |
20.8412 TON |
570.4966 RUB |
543.4292 RUB |
597.5640 RUB |
560.0000 RUB |
| 2024-08-10 |
576.4268 RUB |
20.8124 TON |
576.4268 RUB |
563.3600 RUB |
589.4936 RUB |
584.5688 RUB |
| 2024-08-09 |
556.0000 RUB |
61.7689 TON |
556.0000 RUB |
527.0000 RUB |
585.0000 RUB |
579.4358 RUB |
| 2024-08-08 |
524.4780 RUB |
170.8620 TON |
524.4780 RUB |
481.5759 RUB |
567.3800 RUB |
552.0000 RUB |
| 2024-08-07 |
492.0000 RUB |
30.5749 TON |
492.0000 RUB |
468.0000 RUB |
516.0000 RUB |
502.0000 RUB |
| 2024-08-05 |
503.0451 RUB |
308.1048 TON |
503.0451 RUB |
460.8382 RUB |
545.2520 RUB |
480.0000 RUB |
| 2024-08-04 |
544.4034 RUB |
100.8150 TON |
544.4034 RUB |
527.4589 RUB |
561.3480 RUB |
538.2031 RUB |
| 2024-08-01 |
587.7410 RUB |
53.8965 TON |
587.7410 RUB |
585.4920 RUB |
589.9900 RUB |
589.9900 RUB |
| 2024-07-31 |
584.7230 RUB |
4.0431 TON |
584.7230 RUB |
579.4560 RUB |
589.9900 RUB |
589.9900 RUB |
| 2024-07-30 |
582.4950 RUB |
19.2105 TON |
582.4950 RUB |
575.0000 RUB |
589.9900 RUB |
589.5160 RUB |
| 2024-07-29 |
575.9950 RUB |
36.5821 TON |
575.9950 RUB |
562.0000 RUB |
589.9900 RUB |
581.4680 RUB |
| 2024-07-28 |
577.4976 RUB |
37.3017 TON |
577.4976 RUB |
565.0000 RUB |
589.9952 RUB |
576.0000 RUB |
| 2024-07-27 |
582.4976 RUB |
22.7229 TON |
582.4976 RUB |
575.0000 RUB |
589.9952 RUB |
575.0000 RUB |
| 2024-07-26 |
585.5000 RUB |
30.9684 TON |
585.5000 RUB |
576.0000 RUB |
595.0000 RUB |
578.2669 RUB |
| 2024-07-25 |
599.8480 RUB |
90.5128 TON |
599.8480 RUB |
580.0000 RUB |
619.6960 RUB |
584.8900 RUB |
| 2024-07-22 |
621.2500 RUB |
117.3570 TON |
621.2500 RUB |
603.5000 RUB |
639.0000 RUB |
607.6200 RUB |
| 2024-07-21 |
629.5000 RUB |
46.9462 TON |
629.5000 RUB |
620.0000 RUB |
639.0000 RUB |
622.2686 RUB |
| 2024-07-20 |
629.3414 RUB |
11.5421 TON |
629.3414 RUB |
619.6828 RUB |
639.0000 RUB |
634.0000 RUB |
| 2024-07-19 |
613.8720 RUB |
62.1271 TON |
613.8720 RUB |
600.0000 RUB |
627.7440 RUB |
620.0000 RUB |
| 2024-07-18 |
625.9080 RUB |
41.2536 TON |
625.9080 RUB |
612.0000 RUB |
639.8160 RUB |
625.7320 RUB |
| 2024-07-16 |
640.3015 RUB |
46.1736 TON |
640.3015 RUB |
619.0000 RUB |
661.6030 RUB |
630.0000 RUB |
| 2024-07-15 |
645.0000 RUB |
40.3467 TON |
645.0000 RUB |
630.0000 RUB |
660.0000 RUB |
653.9000 RUB |
| 2024-07-14 |
649.2275 RUB |
18.0228 TON |
649.2275 RUB |
640.0000 RUB |
658.4550 RUB |
650.0000 RUB |
| 2024-07-13 |
656.0000 RUB |
41.9125 TON |
656.0000 RUB |
646.0000 RUB |
666.0000 RUB |
659.9360 RUB |
| 2024-07-12 |
653.7500 RUB |
53.8270 TON |
653.7500 RUB |
644.0000 RUB |
663.5000 RUB |
658.0000 RUB |
| 2024-07-11 |
657.7541 RUB |
87.8634 TON |
657.7541 RUB |
634.0582 RUB |
681.4500 RUB |
646.8312 RUB |
| 2024-07-10 |
653.5000 RUB |
66.9938 TON |
653.5000 RUB |
638.0000 RUB |
669.0000 RUB |
649.0000 RUB |
| 2024-07-09 |
652.0255 RUB |
73.2212 TON |
652.0255 RUB |
631.0511 RUB |
673.0000 RUB |
658.5000 RUB |
| 2024-07-08 |
670.0000 RUB |
48.5480 TON |
670.0000 RUB |
650.0000 RUB |
690.0000 RUB |
658.5000 RUB |