Identifier on Yobit: ton_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-07 |
683.9750 RUB |
37.4702 TON |
683.9750 RUB |
668.0000 RUB |
699.9500 RUB |
668.0000 RUB |
| 2024-07-06 |
674.9750 RUB |
57.5489 TON |
674.9750 RUB |
650.0000 RUB |
699.9500 RUB |
684.0742 RUB |
| 2024-07-05 |
654.9750 RUB |
99.4405 TON |
654.9750 RUB |
610.0000 RUB |
699.9500 RUB |
622.0373 RUB |
| 2024-07-04 |
674.2500 RUB |
96.4678 TON |
674.2500 RUB |
648.5000 RUB |
700.0000 RUB |
658.0000 RUB |
| 2024-07-03 |
703.0279 RUB |
32.9686 TON |
703.0279 RUB |
691.0557 RUB |
715.0000 RUB |
700.0000 RUB |
| 2024-07-02 |
691.1392 RUB |
36.5700 TON |
691.1392 RUB |
675.6285 RUB |
706.6500 RUB |
705.0000 RUB |
| 2024-07-01 |
682.0000 RUB |
19.6756 TON |
682.0000 RUB |
666.0000 RUB |
698.0000 RUB |
676.0280 RUB |
| 2024-06-30 |
676.0000 RUB |
64.3594 TON |
676.0000 RUB |
665.0000 RUB |
687.0000 RUB |
680.0560 RUB |
| 2024-06-24 |
649.6780 RUB |
72.5786 TON |
649.6780 RUB |
611.6480 RUB |
687.7081 RUB |
687.7081 RUB |
| 2024-06-23 |
669.1274 RUB |
51.8999 TON |
669.1274 RUB |
648.0444 RUB |
690.2104 RUB |
687.7081 RUB |
| 2024-06-22 |
629.8833 RUB |
29.4824 TON |
629.8833 RUB |
613.4294 RUB |
646.3371 RUB |
635.2689 RUB |
| 2024-06-21 |
633.1496 RUB |
33.3075 TON |
633.1496 RUB |
616.2992 RUB |
650.0000 RUB |
640.0000 RUB |
| 2024-06-19 |
622.9260 RUB |
112.1587 TON |
622.9260 RUB |
600.0000 RUB |
645.8520 RUB |
619.6960 RUB |
| 2024-06-18 |
664.5000 RUB |
187.8439 TON |
664.5000 RUB |
625.0000 RUB |
704.0000 RUB |
635.4848 RUB |
| 2024-06-14 |
705.0000 RUB |
179.2171 TON |
705.0000 RUB |
660.0000 RUB |
750.0000 RUB |
706.0000 RUB |
| 2024-06-12 |
642.9860 RUB |
128.8199 TON |
642.9860 RUB |
620.0000 RUB |
665.9720 RUB |
650.0001 RUB |
| 2024-06-11 |
624.9874 RUB |
152.2981 TON |
624.9874 RUB |
606.4959 RUB |
643.4789 RUB |
623.7200 RUB |
| 2024-06-10 |
628.2750 RUB |
111.2847 TON |
628.2750 RUB |
608.0000 RUB |
648.5500 RUB |
635.1640 RUB |
| 2024-06-09 |
642.3930 RUB |
42.5892 TON |
642.3930 RUB |
609.6360 RUB |
675.1500 RUB |
629.7560 RUB |
| 2024-06-08 |
649.5000 RUB |
40.6726 TON |
649.5000 RUB |
629.0000 RUB |
670.0000 RUB |
637.0000 RUB |
| 2024-06-07 |
651.0000 RUB |
19.6394 TON |
651.0000 RUB |
632.0000 RUB |
670.0000 RUB |
632.0000 RUB |
| 2024-06-06 |
647.4494 RUB |
72.9528 TON |
647.4494 RUB |
624.0000 RUB |
670.8988 RUB |
640.8400 RUB |
| 2024-06-03 |
597.8360 RUB |
638.8269 TON |
597.8360 RUB |
580.0000 RUB |
615.6720 RUB |
593.8800 RUB |
| 2024-06-02 |
586.2750 RUB |
341.1256 TON |
586.2750 RUB |
556.2000 RUB |
616.3500 RUB |
598.0000 RUB |
| 2024-06-01 |
572.9343 RUB |
52.0439 TON |
572.9343 RUB |
570.0000 RUB |
575.8686 RUB |
570.0000 RUB |
| 2024-05-31 |
575.1582 RUB |
47.5572 TON |
575.1582 RUB |
570.1000 RUB |
580.2163 RUB |
575.8686 RUB |
| 2024-05-30 |
566.7060 RUB |
107.5541 TON |
566.7060 RUB |
550.4120 RUB |
583.0000 RUB |
578.0000 RUB |
| 2024-05-29 |
578.3770 RUB |
7.2289 TON |
578.3770 RUB |
570.2500 RUB |
586.5040 RUB |
578.0000 RUB |
| 2024-05-27 |
565.8160 RUB |
35.2565 TON |
565.8160 RUB |
556.2000 RUB |
575.4320 RUB |
571.0000 RUB |
| 2024-05-26 |
571.6920 RUB |
49.5925 TON |
571.6920 RUB |
557.0000 RUB |
586.3840 RUB |
561.1348 RUB |
| 2024-05-24 |
553.0000 RUB |
89.1644 TON |
553.0000 RUB |
524.0000 RUB |
582.0000 RUB |
541.0023 RUB |
| 2024-05-23 |
561.7640 RUB |
56.0980 TON |
561.7640 RUB |
532.0000 RUB |
591.5280 RUB |
550.0000 RUB |
| 2024-05-22 |
573.7520 RUB |
198.1085 TON |
573.7520 RUB |
560.0000 RUB |
587.5040 RUB |
573.4120 RUB |
| 2024-05-21 |
582.1750 RUB |
215.7676 TON |
582.1750 RUB |
569.0000 RUB |
595.3500 RUB |
595.3500 RUB |
| 2024-05-20 |
574.7340 RUB |
81.2432 TON |
574.7340 RUB |
568.0000 RUB |
581.4680 RUB |
580.4000 RUB |
| 2024-05-18 |
563.0000 RUB |
130.7634 TON |
563.0000 RUB |
520.0000 RUB |
606.0000 RUB |
571.0000 RUB |
| 2024-05-17 |
591.7500 RUB |
103.9074 TON |
591.7500 RUB |
565.0000 RUB |
618.5000 RUB |
608.0000 RUB |
| 2024-05-16 |
612.0000 RUB |
129.9824 TON |
612.0000 RUB |
592.0000 RUB |
632.0000 RUB |
607.6240 RUB |
| 2024-05-15 |
626.3250 RUB |
23.2751 TON |
626.3250 RUB |
609.0000 RUB |
643.6500 RUB |
630.0000 RUB |
| 2024-05-14 |
646.2750 RUB |
130.3944 TON |
646.2750 RUB |
609.0000 RUB |
683.5500 RUB |
626.0000 RUB |
| 2024-05-13 |
655.0460 RUB |
125.6907 TON |
655.0460 RUB |
624.0000 RUB |
686.0920 RUB |
664.0000 RUB |
| 2024-05-12 |
634.0348 RUB |
85.8806 TON |
634.0348 RUB |
618.0696 RUB |
650.0000 RUB |
636.0000 RUB |
| 2024-05-11 |
616.0000 RUB |
47.6510 TON |
616.0000 RUB |
600.0000 RUB |
632.0000 RUB |
615.6720 RUB |
| 2024-05-10 |
594.3900 RUB |
368.8602 TON |
594.3900 RUB |
555.0000 RUB |
633.7800 RUB |
609.6360 RUB |
| 2024-05-09 |
542.6860 RUB |
92.1271 TON |
542.6860 RUB |
520.0000 RUB |
565.3720 RUB |
565.3720 RUB |
| 2024-05-08 |
522.5550 RUB |
85.3491 TON |
522.5550 RUB |
517.9660 RUB |
527.1440 RUB |
527.1440 RUB |
| 2024-05-07 |
540.1200 RUB |
13.2845 TON |
540.1200 RUB |
530.0400 RUB |
550.2000 RUB |
536.0000 RUB |
| 2024-05-06 |
536.0250 RUB |
7.5306 TON |
536.0250 RUB |
525.0000 RUB |
547.0500 RUB |
530.0400 RUB |
| 2024-05-05 |
538.5000 RUB |
41.2997 TON |
538.5000 RUB |
507.0000 RUB |
570.0000 RUB |
527.1440 RUB |
| 2024-05-04 |
537.0000 RUB |
60.4774 TON |
537.0000 RUB |
504.0000 RUB |
570.0000 RUB |
521.0000 RUB |