Identifier on Yobit: ton_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
250.2047 RUB |
17.3921 TON |
250.2047 RUB |
240.5588 RUB |
259.8505 RUB |
259.4948 RUB |
| 2025-03-13 |
266.5742 RUB |
83.2510 TON |
266.5742 RUB |
243.1514 RUB |
289.9970 RUB |
255.5546 RUB |
| 2025-03-12 |
252.5000 RUB |
69.4332 TON |
252.5000 RUB |
235.0000 RUB |
270.0000 RUB |
235.0000 RUB |
| 2025-03-11 |
265.8750 RUB |
7.7833 TON |
265.8750 RUB |
235.1000 RUB |
296.6500 RUB |
239.0660 RUB |
| 2025-03-10 |
259.0408 RUB |
34.8726 TON |
259.0408 RUB |
249.4911 RUB |
268.5905 RUB |
249.4911 RUB |
| 2025-03-09 |
268.2994 RUB |
22.1966 TON |
268.2994 RUB |
257.2055 RUB |
279.3934 RUB |
257.8608 RUB |
| 2025-03-07 |
279.4772 RUB |
50.3275 TON |
279.4772 RUB |
270.9891 RUB |
287.9653 RUB |
271.2055 RUB |
| 2025-03-06 |
275.3659 RUB |
23.6173 TON |
275.3659 RUB |
265.7319 RUB |
285.0000 RUB |
281.0817 RUB |
| 2025-03-05 |
293.9780 RUB |
124.0729 TON |
293.9780 RUB |
262.4560 RUB |
325.5000 RUB |
262.4560 RUB |
| 2025-03-04 |
291.9118 RUB |
45.3688 TON |
291.9118 RUB |
277.9201 RUB |
305.9035 RUB |
280.0015 RUB |
| 2025-03-01 |
303.4533 RUB |
111.5271 TON |
303.4533 RUB |
292.9066 RUB |
314.0000 RUB |
292.9066 RUB |
| 2025-02-28 |
311.0000 RUB |
60.6494 TON |
311.0000 RUB |
290.0000 RUB |
332.0000 RUB |
300.0500 RUB |
| 2025-02-27 |
327.7500 RUB |
8.0109 TON |
327.7500 RUB |
309.0000 RUB |
346.5000 RUB |
326.1456 RUB |
| 2025-02-26 |
316.0000 RUB |
55.1433 TON |
316.0000 RUB |
307.0000 RUB |
325.0000 RUB |
324.9000 RUB |
| 2025-02-25 |
324.3095 RUB |
70.5719 TON |
324.3095 RUB |
310.0000 RUB |
338.6189 RUB |
310.0000 RUB |
| 2025-02-24 |
339.1993 RUB |
1.6526 TON |
339.1993 RUB |
333.0675 RUB |
345.3311 RUB |
342.1184 RUB |
| 2025-02-23 |
334.6383 RUB |
11.9442 TON |
334.6383 RUB |
327.3849 RUB |
341.8917 RUB |
339.7500 RUB |
| 2025-02-22 |
336.1925 RUB |
8.8311 TON |
336.1925 RUB |
327.3849 RUB |
345.0000 RUB |
327.3849 RUB |
| 2025-02-21 |
337.0208 RUB |
16.4642 TON |
337.0208 RUB |
328.5916 RUB |
345.4500 RUB |
334.2767 RUB |
| 2025-02-20 |
334.2984 RUB |
71.8385 TON |
334.2984 RUB |
322.3461 RUB |
346.2507 RUB |
322.3461 RUB |
| 2025-02-19 |
352.5000 RUB |
135.1866 TON |
352.5000 RUB |
345.0000 RUB |
360.0000 RUB |
354.6103 RUB |
| 2025-02-18 |
352.5000 RUB |
142.0821 TON |
352.5000 RUB |
345.0000 RUB |
360.0000 RUB |
345.0001 RUB |
| 2025-02-17 |
361.8457 RUB |
36.8778 TON |
361.8457 RUB |
355.0000 RUB |
368.6915 RUB |
361.4056 RUB |
| 2025-02-16 |
358.5007 RUB |
15.7114 TON |
358.5007 RUB |
350.0000 RUB |
367.0015 RUB |
358.0000 RUB |
| 2025-02-15 |
357.3121 RUB |
15.6239 TON |
357.3121 RUB |
350.0000 RUB |
364.6243 RUB |
350.0000 RUB |
| 2025-02-14 |
364.3449 RUB |
39.6565 TON |
364.3449 RUB |
350.0000 RUB |
378.6897 RUB |
350.0010 RUB |
| 2025-02-13 |
361.2999 RUB |
33.1380 TON |
361.2999 RUB |
353.6897 RUB |
368.9100 RUB |
353.6897 RUB |
| 2025-02-12 |
380.0161 RUB |
138.3135 TON |
380.0161 RUB |
360.0000 RUB |
400.0321 RUB |
360.0010 RUB |
| 2025-02-11 |
383.0000 RUB |
64.8824 TON |
383.0000 RUB |
366.0000 RUB |
400.0000 RUB |
400.0000 RUB |
| 2025-02-10 |
372.9569 RUB |
20.6967 TON |
372.9569 RUB |
366.0000 RUB |
379.9139 RUB |
366.0000 RUB |
| 2025-02-08 |
379.4247 RUB |
52.6990 TON |
379.4247 RUB |
361.8493 RUB |
397.0000 RUB |
365.5500 RUB |
| 2025-02-07 |
383.9278 RUB |
147.1446 TON |
383.9278 RUB |
369.0000 RUB |
398.8556 RUB |
378.1682 RUB |
| 2025-02-06 |
384.0905 RUB |
234.6558 TON |
384.0905 RUB |
369.3254 RUB |
398.8556 RUB |
378.2616 RUB |
| 2025-02-05 |
368.8041 RUB |
28.5097 TON |
368.8041 RUB |
350.0000 RUB |
387.6081 RUB |
368.8329 RUB |
| 2025-02-04 |
391.1496 RUB |
116.5120 TON |
391.1496 RUB |
370.1400 RUB |
412.1591 RUB |
389.8435 RUB |
| 2025-02-03 |
400.3431 RUB |
665.9990 TON |
400.3431 RUB |
341.9502 RUB |
458.7360 RUB |
400.5509 RUB |
| 2025-02-02 |
462.7108 RUB |
87.7098 TON |
462.7108 RUB |
451.0000 RUB |
474.4216 RUB |
460.0000 RUB |
| 2025-02-01 |
469.7500 RUB |
16.7278 TON |
469.7500 RUB |
460.0000 RUB |
479.5000 RUB |
474.8317 RUB |
| 2025-01-31 |
465.4040 RUB |
27.8656 TON |
465.4040 RUB |
460.0000 RUB |
470.8080 RUB |
464.7720 RUB |
| 2025-01-29 |
462.4900 RUB |
25.5374 TON |
462.4900 RUB |
454.0000 RUB |
470.9800 RUB |
465.0000 RUB |
| 2025-01-25 |
484.4760 RUB |
212.7339 TON |
484.4760 RUB |
474.0000 RUB |
494.9520 RUB |
476.8440 RUB |
| 2025-01-24 |
487.9220 RUB |
225.3104 TON |
487.9220 RUB |
480.8920 RUB |
494.9520 RUB |
480.8920 RUB |
| 2025-01-22 |
505.4460 RUB |
351.9678 TON |
505.4460 RUB |
480.8920 RUB |
530.0000 RUB |
506.0000 RUB |
| 2025-01-21 |
493.0400 RUB |
53.7006 TON |
493.0400 RUB |
479.9800 RUB |
506.1000 RUB |
492.7822 RUB |
| 2025-01-20 |
485.5500 RUB |
57.3149 TON |
485.5500 RUB |
473.0000 RUB |
498.1000 RUB |
484.8920 RUB |
| 2025-01-19 |
518.7198 RUB |
1,175.3836 TON |
518.7198 RUB |
494.0120 RUB |
543.4277 RUB |
494.0120 RUB |
| 2025-01-18 |
526.7138 RUB |
464.4670 TON |
526.7138 RUB |
510.0000 RUB |
543.4277 RUB |
521.1080 RUB |
| 2025-01-17 |
534.5619 RUB |
55.8740 TON |
534.5619 RUB |
520.0000 RUB |
549.1239 RUB |
522.0000 RUB |
| 2025-01-14 |
534.5750 RUB |
431.7795 TON |
534.5750 RUB |
520.0000 RUB |
549.1500 RUB |
537.2040 RUB |
| 2025-01-13 |
536.7000 RUB |
38.3229 TON |
536.7000 RUB |
521.4200 RUB |
551.9800 RUB |
527.1440 RUB |