Identifier on Yobit: ton_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
123.8124 RUB |
38.3229 TON |
123.8124 RUB |
119.4111 RUB |
128.2137 RUB |
120.8786 RUB |
| 2025-12-11 |
130.9849 RUB |
118.7613 TON |
130.9849 RUB |
128.1517 RUB |
133.8182 RUB |
130.8799 RUB |
| 2025-12-08 |
130.8354 RUB |
26.8818 TON |
130.8354 RUB |
129.5123 RUB |
132.1585 RUB |
132.1400 RUB |
| 2025-12-05 |
129.0506 RUB |
37.0564 TON |
129.0506 RUB |
126.1013 RUB |
132.0000 RUB |
128.2140 RUB |
| 2025-12-02 |
124.4098 RUB |
14.5083 TON |
124.4098 RUB |
122.8000 RUB |
126.0196 RUB |
123.8133 RUB |
| 2025-12-01 |
128.5940 RUB |
645.4494 TON |
128.5940 RUB |
124.6000 RUB |
132.5880 RUB |
126.0373 RUB |
| 2025-11-29 |
131.9500 RUB |
113.0650 TON |
131.9500 RUB |
128.0000 RUB |
135.9000 RUB |
132.1068 RUB |
| 2025-11-28 |
131.9500 RUB |
85.6540 TON |
131.9500 RUB |
128.0000 RUB |
135.9000 RUB |
128.3303 RUB |
| 2025-11-27 |
130.2913 RUB |
173.1562 TON |
130.2913 RUB |
126.7418 RUB |
133.8408 RUB |
129.1312 RUB |
| 2025-11-26 |
129.5684 RUB |
230.8553 TON |
129.5684 RUB |
125.2960 RUB |
133.8408 RUB |
131.4381 RUB |
| 2025-11-25 |
129.1241 RUB |
92.7876 TON |
129.1241 RUB |
122.3482 RUB |
135.9000 RUB |
123.9318 RUB |
| 2025-11-22 |
128.5926 RUB |
165.3352 TON |
128.5926 RUB |
127.3103 RUB |
129.8749 RUB |
128.0228 RUB |
| 2025-11-21 |
136.5000 RUB |
440.8802 TON |
136.5000 RUB |
125.0000 RUB |
148.0000 RUB |
128.9023 RUB |
| 2025-11-18 |
156.9578 RUB |
40.6655 TON |
156.9578 RUB |
152.2000 RUB |
161.7156 RUB |
154.9000 RUB |
| 2025-11-17 |
156.6200 RUB |
27.6135 TON |
156.6200 RUB |
153.2500 RUB |
159.9900 RUB |
154.1186 RUB |
| 2025-11-16 |
161.0274 RUB |
203.7233 TON |
161.0274 RUB |
153.2500 RUB |
168.8049 RUB |
153.2500 RUB |
| 2025-10-30 |
184.0438 RUB |
180.1308 TON |
184.0438 RUB |
177.2076 RUB |
190.8800 RUB |
182.2895 RUB |
| 2025-10-22 |
183.9934 RUB |
50.2650 TON |
183.9934 RUB |
177.7700 RUB |
190.2168 RUB |
177.7700 RUB |
| 2025-10-20 |
186.3275 RUB |
8.1977 TON |
186.3275 RUB |
184.1000 RUB |
188.5550 RUB |
186.4470 RUB |
| 2025-10-19 |
182.9378 RUB |
37.7139 TON |
182.9378 RUB |
177.2755 RUB |
188.6000 RUB |
186.2000 RUB |
| 2025-10-12 |
185.4876 RUB |
82.7434 TON |
185.4876 RUB |
177.0000 RUB |
193.9752 RUB |
193.9752 RUB |
| 2025-10-10 |
220.9984 RUB |
407.7820 TON |
220.9984 RUB |
216.7463 RUB |
225.2506 RUB |
222.2200 RUB |
| 2025-10-09 |
221.9831 RUB |
79.2251 TON |
221.9831 RUB |
218.8000 RUB |
225.1662 RUB |
218.8000 RUB |
| 2025-10-08 |
225.4500 RUB |
229.2317 TON |
225.4500 RUB |
221.0000 RUB |
229.9000 RUB |
223.7218 RUB |
| 2025-10-07 |
225.9664 RUB |
1,371.7214 TON |
225.9664 RUB |
221.0000 RUB |
230.9328 RUB |
224.1695 RUB |
| 2025-10-06 |
225.8600 RUB |
75.2418 TON |
225.8600 RUB |
221.1200 RUB |
230.6000 RUB |
227.8000 RUB |
| 2025-10-05 |
223.8766 RUB |
442.9587 TON |
223.8766 RUB |
217.7600 RUB |
229.9932 RUB |
225.1000 RUB |
| 2025-10-04 |
225.3000 RUB |
54.6107 TON |
225.3000 RUB |
220.0000 RUB |
230.6000 RUB |
224.1550 RUB |
| 2025-10-02 |
223.1200 RUB |
61.4982 TON |
223.1200 RUB |
220.0400 RUB |
226.1999 RUB |
225.9771 RUB |
| 2025-10-01 |
222.8500 RUB |
11.8392 TON |
222.8500 RUB |
219.5000 RUB |
226.1999 RUB |
223.4200 RUB |
| 2025-09-30 |
221.8200 RUB |
103.5076 TON |
221.8200 RUB |
217.7600 RUB |
225.8800 RUB |
222.1928 RUB |
| 2025-09-28 |
230.2350 RUB |
14.9225 TON |
230.2350 RUB |
227.8000 RUB |
232.6700 RUB |
229.4000 RUB |
| 2025-09-27 |
230.2350 RUB |
5.9354 TON |
230.2350 RUB |
227.8000 RUB |
232.6700 RUB |
230.6000 RUB |
| 2025-09-24 |
241.9400 RUB |
116.6669 TON |
241.9400 RUB |
238.8800 RUB |
245.0000 RUB |
241.0000 RUB |
| 2025-09-23 |
238.3550 RUB |
208.5285 TON |
238.3550 RUB |
233.4100 RUB |
243.3000 RUB |
240.1239 RUB |
| 2025-09-22 |
247.4900 RUB |
234.6966 TON |
247.4900 RUB |
235.0000 RUB |
259.9800 RUB |
240.0113 RUB |
| 2025-09-21 |
259.3350 RUB |
17.0604 TON |
259.3350 RUB |
255.6700 RUB |
263.0000 RUB |
259.0000 RUB |
| 2025-09-19 |
261.8500 RUB |
5.9458 TON |
261.8500 RUB |
259.9000 RUB |
263.8000 RUB |
262.0000 RUB |
| 2025-09-17 |
265.8714 RUB |
421.1466 TON |
265.8714 RUB |
261.6600 RUB |
270.0828 RUB |
265.9778 RUB |
| 2025-09-16 |
264.3500 RUB |
100.8068 TON |
264.3500 RUB |
259.9000 RUB |
268.8000 RUB |
264.9730 RUB |
| 2025-09-15 |
266.5500 RUB |
110.0691 TON |
266.5500 RUB |
263.1000 RUB |
269.9999 RUB |
264.0000 RUB |
| 2025-09-14 |
265.5149 RUB |
17.4499 TON |
265.5149 RUB |
263.0298 RUB |
268.0000 RUB |
266.0000 RUB |
| 2025-09-13 |
265.1084 RUB |
35.7596 TON |
265.1084 RUB |
262.0000 RUB |
268.2168 RUB |
265.8915 RUB |
| 2025-09-12 |
263.3198 RUB |
138.5761 TON |
263.3198 RUB |
256.8700 RUB |
269.7696 RUB |
262.0000 RUB |
| 2025-09-11 |
257.5600 RUB |
127.8286 TON |
257.5600 RUB |
250.1200 RUB |
265.0000 RUB |
263.0000 RUB |
| 2025-09-10 |
250.8500 RUB |
94.9851 TON |
250.8500 RUB |
246.7000 RUB |
255.0000 RUB |
254.0000 RUB |
| 2025-09-09 |
251.0500 RUB |
122.9370 TON |
251.0500 RUB |
246.7000 RUB |
255.4000 RUB |
252.0000 RUB |
| 2025-09-08 |
249.2000 RUB |
148.2805 TON |
249.2000 RUB |
246.2000 RUB |
252.2000 RUB |
249.9990 RUB |
| 2025-09-07 |
249.6989 RUB |
974.3676 TON |
249.6989 RUB |
247.1978 RUB |
252.2000 RUB |
248.8000 RUB |
| 2025-09-06 |
249.3856 RUB |
417.8053 TON |
249.3856 RUB |
245.8000 RUB |
252.9712 RUB |
247.0000 RUB |