Identifier on Yobit: ton_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-12 |
276.0500 RUB |
90.4839 TON |
276.0500 RUB |
267.4000 RUB |
284.7000 RUB |
277.9000 RUB |
| 2025-05-10 |
262.9000 RUB |
28.5674 TON |
262.9000 RUB |
257.0000 RUB |
268.8000 RUB |
264.7651 RUB |
| 2025-05-09 |
258.4780 RUB |
164.5134 TON |
258.4780 RUB |
253.1560 RUB |
263.8000 RUB |
258.4000 RUB |
| 2025-05-08 |
246.4750 RUB |
59.5345 TON |
246.4750 RUB |
240.7500 RUB |
252.2000 RUB |
252.2000 RUB |
| 2025-05-07 |
243.1478 RUB |
28.7036 TON |
243.1478 RUB |
240.7440 RUB |
245.5515 RUB |
240.7500 RUB |
| 2025-05-06 |
246.5728 RUB |
16.7470 TON |
246.5728 RUB |
244.4400 RUB |
248.7056 RUB |
244.4400 RUB |
| 2025-05-05 |
248.8200 RUB |
113.5170 TON |
248.8200 RUB |
244.4400 RUB |
253.2000 RUB |
244.4400 RUB |
| 2025-05-04 |
255.3500 RUB |
131.7989 TON |
255.3500 RUB |
251.5000 RUB |
259.2000 RUB |
256.8910 RUB |
| 2025-05-03 |
259.1500 RUB |
133.7635 TON |
259.1500 RUB |
254.5000 RUB |
263.8000 RUB |
254.5000 RUB |
| 2025-05-02 |
262.2205 RUB |
366.3084 TON |
262.2205 RUB |
254.5000 RUB |
269.9410 RUB |
255.6701 RUB |
| 2025-05-01 |
257.6238 RUB |
30.7681 TON |
257.6238 RUB |
254.5000 RUB |
260.7477 RUB |
257.5500 RUB |
| 2025-04-29 |
262.0601 RUB |
16.6085 TON |
262.0601 RUB |
259.4202 RUB |
264.7000 RUB |
259.9000 RUB |
| 2025-04-28 |
266.0500 RUB |
41.9800 TON |
266.0500 RUB |
262.1000 RUB |
270.0000 RUB |
264.7000 RUB |
| 2025-04-27 |
266.0500 RUB |
76.7455 TON |
266.0500 RUB |
262.1000 RUB |
270.0000 RUB |
269.9470 RUB |
| 2025-04-26 |
261.4006 RUB |
58.4525 TON |
261.4006 RUB |
256.8700 RUB |
265.9312 RUB |
265.9312 RUB |
| 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 |