Identifier on Yobit: ton_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-04 |
253.1000 RUB |
5.4455 TON |
253.1000 RUB |
252.2000 RUB |
254.0000 RUB |
254.0000 RUB |
| 2025-09-02 |
250.9000 RUB |
33.4694 TON |
250.9000 RUB |
246.4000 RUB |
255.4000 RUB |
252.2000 RUB |
| 2025-09-01 |
250.9000 RUB |
54.5306 TON |
250.9000 RUB |
246.4000 RUB |
255.4000 RUB |
250.1200 RUB |
| 2025-08-31 |
251.8543 RUB |
191.7176 TON |
251.8543 RUB |
244.9010 RUB |
258.8076 RUB |
250.1200 RUB |
| 2025-08-30 |
251.8543 RUB |
431.2042 TON |
251.8543 RUB |
244.9010 RUB |
258.8076 RUB |
251.5000 RUB |
| 2025-08-29 |
248.0600 RUB |
15.1884 TON |
248.0600 RUB |
246.0000 RUB |
250.1200 RUB |
246.0000 RUB |
| 2025-08-28 |
252.4000 RUB |
108.9533 TON |
252.4000 RUB |
249.4000 RUB |
255.4000 RUB |
250.0000 RUB |
| 2025-08-27 |
256.1550 RUB |
67.5258 TON |
256.1550 RUB |
252.3300 RUB |
259.9800 RUB |
254.9733 RUB |
| 2025-08-26 |
257.9000 RUB |
49.1534 TON |
257.9000 RUB |
254.8000 RUB |
261.0000 RUB |
254.8000 RUB |
| 2025-08-24 |
266.1846 RUB |
20.2445 TON |
266.1846 RUB |
261.6600 RUB |
270.7092 RUB |
261.6600 RUB |
| 2025-08-22 |
264.2000 RUB |
255.9288 TON |
264.2000 RUB |
258.4000 RUB |
270.0000 RUB |
270.0000 RUB |
| 2025-08-20 |
260.0500 RUB |
63.5501 TON |
260.0500 RUB |
258.0000 RUB |
262.1000 RUB |
260.0000 RUB |
| 2025-08-19 |
263.5000 RUB |
70.9121 TON |
263.5000 RUB |
259.0000 RUB |
268.0000 RUB |
262.0000 RUB |
| 2025-08-17 |
270.6950 RUB |
7.6516 TON |
270.6950 RUB |
267.4000 RUB |
273.9900 RUB |
271.7289 RUB |
| 2025-08-16 |
271.0300 RUB |
27.5907 TON |
271.0300 RUB |
267.4000 RUB |
274.6600 RUB |
271.7000 RUB |
| 2025-08-15 |
271.0300 RUB |
22.6345 TON |
271.0300 RUB |
267.4000 RUB |
274.6600 RUB |
269.0300 RUB |
| 2025-08-14 |
273.3960 RUB |
49.3828 TON |
273.3960 RUB |
267.0000 RUB |
279.7920 RUB |
271.0000 RUB |
| 2025-08-13 |
267.3453 RUB |
79.8952 TON |
267.3453 RUB |
262.1407 RUB |
272.5500 RUB |
269.9900 RUB |
| 2025-08-12 |
266.7890 RUB |
65.0359 TON |
266.7890 RUB |
261.0280 RUB |
272.5500 RUB |
264.7000 RUB |
| 2025-08-10 |
262.4400 RUB |
17.5256 TON |
262.4400 RUB |
259.9000 RUB |
264.9800 RUB |
259.9000 RUB |
| 2025-08-09 |
261.8793 RUB |
32.2000 TON |
261.8793 RUB |
259.0000 RUB |
264.7586 RUB |
264.7586 RUB |
| 2025-08-08 |
258.3132 RUB |
32.4298 TON |
258.3132 RUB |
255.0000 RUB |
261.6264 RUB |
261.6001 RUB |
| 2025-08-07 |
256.1650 RUB |
36.2084 TON |
256.1650 RUB |
252.3300 RUB |
260.0000 RUB |
255.4614 RUB |
| 2025-08-06 |
255.0500 RUB |
135.1818 TON |
255.0500 RUB |
248.0000 RUB |
262.1000 RUB |
254.3748 RUB |
| 2025-08-05 |
266.8300 RUB |
60.9101 TON |
266.8300 RUB |
261.6600 RUB |
272.0000 RUB |
262.1000 RUB |
| 2025-08-04 |
280.6500 RUB |
88.2798 TON |
280.6500 RUB |
268.3000 RUB |
293.0000 RUB |
270.0980 RUB |
| 2025-08-03 |
294.1750 RUB |
63.1883 TON |
294.1750 RUB |
288.2000 RUB |
300.1500 RUB |
292.7300 RUB |
| 2025-08-02 |
288.6504 RUB |
129.6743 TON |
288.6504 RUB |
279.0300 RUB |
298.2708 RUB |
290.0000 RUB |
| 2025-08-01 |
284.1250 RUB |
31.9496 TON |
284.1250 RUB |
275.7000 RUB |
292.5500 RUB |
287.0000 RUB |
| 2025-07-31 |
278.4000 RUB |
89.5990 TON |
278.4000 RUB |
269.0000 RUB |
287.8000 RUB |
283.3503 RUB |
| 2025-07-30 |
271.2250 RUB |
151.7126 TON |
271.2250 RUB |
266.0000 RUB |
276.4500 RUB |
268.0000 RUB |
| 2025-07-29 |
262.7584 RUB |
27.3260 TON |
262.7584 RUB |
257.0000 RUB |
268.5168 RUB |
268.5168 RUB |
| 2025-07-28 |
264.4950 RUB |
72.2992 TON |
264.4950 RUB |
258.9900 RUB |
270.0000 RUB |
261.9790 RUB |
| 2025-07-27 |
257.3680 RUB |
25.9241 TON |
257.3680 RUB |
254.7560 RUB |
259.9800 RUB |
258.9900 RUB |
| 2025-07-26 |
249.2865 RUB |
41.9350 TON |
249.2865 RUB |
241.0230 RUB |
257.5500 RUB |
257.5500 RUB |
| 2025-07-25 |
242.7665 RUB |
210.2662 TON |
242.7665 RUB |
240.0020 RUB |
245.5310 RUB |
243.3000 RUB |
| 2025-07-24 |
244.6156 RUB |
82.3913 TON |
244.6156 RUB |
238.8800 RUB |
250.3512 RUB |
242.9900 RUB |
| 2025-07-23 |
254.3400 RUB |
106.0011 TON |
254.3400 RUB |
242.7000 RUB |
265.9800 RUB |
242.7000 RUB |
| 2025-07-22 |
260.1000 RUB |
192.8972 TON |
260.1000 RUB |
248.5000 RUB |
271.7000 RUB |
265.9800 RUB |
| 2025-07-21 |
252.3000 RUB |
133.4151 TON |
252.3000 RUB |
246.7000 RUB |
257.9000 RUB |
252.3500 RUB |
| 2025-07-20 |
249.7750 RUB |
235.1238 TON |
249.7750 RUB |
242.0000 RUB |
257.5500 RUB |
255.4000 RUB |
| 2025-07-19 |
244.2478 RUB |
263.3580 TON |
244.2478 RUB |
240.2000 RUB |
248.2956 RUB |
240.2000 RUB |
| 2025-07-18 |
239.5720 RUB |
143.6615 TON |
239.5720 RUB |
233.6440 RUB |
245.5000 RUB |
244.7053 RUB |
| 2025-07-16 |
230.6316 RUB |
118.8948 TON |
230.6316 RUB |
225.2628 RUB |
236.0004 RUB |
233.4100 RUB |
| 2025-07-15 |
227.0100 RUB |
24.0283 TON |
227.0100 RUB |
223.4201 RUB |
230.6000 RUB |
225.2250 RUB |
| 2025-07-14 |
225.2200 RUB |
90.6148 TON |
225.2200 RUB |
222.0000 RUB |
228.4400 RUB |
223.4658 RUB |
| 2025-07-12 |
225.8600 RUB |
51.4884 TON |
225.8600 RUB |
221.1200 RUB |
230.6000 RUB |
225.1000 RUB |
| 2025-07-11 |
220.9845 RUB |
47.3766 TON |
220.9845 RUB |
217.7700 RUB |
224.1990 RUB |
224.1990 RUB |
| 2025-07-10 |
219.4150 RUB |
9.0963 TON |
219.4150 RUB |
218.4000 RUB |
220.4300 RUB |
220.4033 RUB |
| 2025-07-09 |
217.1288 RUB |
11.8949 TON |
217.1288 RUB |
213.8276 RUB |
220.4300 RUB |
220.4300 RUB |