Identifier on Yobit: ton_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-10 |
119.0000 RUB |
9.3602 TON |
119.0000 RUB |
118.0000 RUB |
120.0000 RUB |
119.7997 RUB |
| 2026-09-09 |
119.0000 RUB |
9.3943 TON |
119.0000 RUB |
118.0000 RUB |
120.0000 RUB |
119.7997 RUB |
| 2026-09-08 |
119.0000 RUB |
15.9351 TON |
119.0000 RUB |
118.0000 RUB |
120.0000 RUB |
118.7286 RUB |
| 2026-09-07 |
122.2000 RUB |
10.8149 TON |
122.2000 RUB |
119.0000 RUB |
125.4000 RUB |
120.0000 RUB |
| 2026-09-06 |
120.3750 RUB |
10.0720 TON |
120.3750 RUB |
120.0000 RUB |
120.7500 RUB |
120.7500 RUB |
| 2026-09-05 |
118.0611 RUB |
14.6494 TON |
118.0611 RUB |
115.9322 RUB |
120.1900 RUB |
119.4410 RUB |
| 2026-09-04 |
114.5750 RUB |
41.6883 TON |
114.5750 RUB |
113.0000 RUB |
116.1500 RUB |
116.1500 RUB |
| 2026-09-03 |
112.5600 RUB |
3.9424 TON |
112.5600 RUB |
112.0000 RUB |
113.1200 RUB |
113.1200 RUB |
| 2026-09-02 |
113.5000 RUB |
0.8956 TON |
113.5000 RUB |
112.0000 RUB |
115.0000 RUB |
112.0000 RUB |
| 2026-09-01 |
115.2391 RUB |
3.9611 TON |
115.2391 RUB |
112.4576 RUB |
118.0205 RUB |
115.0000 RUB |
| 2026-08-31 |
116.6120 RUB |
95.2021 TON |
116.6120 RUB |
110.3740 RUB |
122.8500 RUB |
118.0000 RUB |
| 2026-08-30 |
112.9660 RUB |
7.7969 TON |
112.9660 RUB |
110.7920 RUB |
115.1400 RUB |
115.1400 RUB |
| 2026-08-29 |
115.8607 RUB |
15.9413 TON |
115.8607 RUB |
113.0000 RUB |
118.7214 RUB |
115.0000 RUB |
| 2026-08-28 |
118.5485 RUB |
5.6928 TON |
118.5485 RUB |
118.0000 RUB |
119.0971 RUB |
118.0000 RUB |
| 2026-08-27 |
117.7696 RUB |
0.5380 TON |
117.7696 RUB |
117.0000 RUB |
118.5392 RUB |
118.1700 RUB |
| 2026-08-26 |
118.1268 RUB |
0.8277 TON |
118.1268 RUB |
117.5392 RUB |
118.7144 RUB |
118.7026 RUB |
| 2026-08-25 |
119.5266 RUB |
10.3181 TON |
119.5266 RUB |
115.1531 RUB |
123.9000 RUB |
118.0205 RUB |
| 2026-08-24 |
121.8488 RUB |
6.3498 TON |
121.8488 RUB |
119.0000 RUB |
124.6976 RUB |
120.1577 RUB |
| 2026-08-23 |
120.5186 RUB |
246.3878 TON |
120.5186 RUB |
117.0000 RUB |
124.0371 RUB |
122.0001 RUB |
| 2026-08-22 |
118.0059 RUB |
55.4016 TON |
118.0059 RUB |
114.0000 RUB |
122.0118 RUB |
118.7286 RUB |
| 2026-08-21 |
115.1894 RUB |
21.3722 TON |
115.1894 RUB |
112.0000 RUB |
118.3788 RUB |
118.3788 RUB |
| 2026-08-20 |
111.6155 RUB |
47.3884 TON |
111.6155 RUB |
109.0800 RUB |
114.1509 RUB |
114.1509 RUB |
| 2026-08-19 |
109.0450 RUB |
2.6744 TON |
109.0450 RUB |
108.0000 RUB |
110.0900 RUB |
110.0900 RUB |
| 2026-03-05 |
108.3500 RUB |
69.9771 TON |
108.3500 RUB |
102.7200 RUB |
113.9801 RUB |
111.8345 RUB |
| 2026-02-21 |
116.2783 RUB |
50.1954 TON |
116.2783 RUB |
115.2400 RUB |
117.3166 RUB |
116.2368 RUB |
| 2026-02-09 |
113.8079 RUB |
42.1864 TON |
113.8079 RUB |
110.8800 RUB |
116.7358 RUB |
113.3596 RUB |
| 2026-02-07 |
115.3042 RUB |
3.1289 TON |
115.3042 RUB |
111.1675 RUB |
119.4410 RUB |
119.4410 RUB |
| 2026-02-06 |
114.6107 RUB |
20.0802 TON |
114.6107 RUB |
109.7804 RUB |
119.4410 RUB |
111.8345 RUB |
| 2026-02-03 |
113.6497 RUB |
67.8946 TON |
113.6497 RUB |
111.1675 RUB |
116.1319 RUB |
116.1319 RUB |
| 2026-02-01 |
115.1184 RUB |
394.1252 TON |
115.1184 RUB |
111.8367 RUB |
118.4000 RUB |
113.8596 RUB |
| 2026-01-28 |
121.9903 RUB |
18.0830 TON |
121.9903 RUB |
118.6846 RUB |
125.2960 RUB |
122.0118 RUB |
| 2026-01-27 |
123.0923 RUB |
37.9194 TON |
123.0923 RUB |
118.6846 RUB |
127.5000 RUB |
122.0118 RUB |
| 2026-01-25 |
125.1156 RUB |
1.0879 TON |
125.1156 RUB |
122.7313 RUB |
127.5000 RUB |
125.2960 RUB |
| 2026-01-24 |
125.6250 RUB |
22.0283 TON |
125.6250 RUB |
123.2500 RUB |
128.0000 RUB |
123.2500 RUB |
| 2026-01-14 |
138.8981 RUB |
9.9645 TON |
138.8981 RUB |
134.7600 RUB |
143.0362 RUB |
138.7085 RUB |
| 2026-01-06 |
146.8887 RUB |
76.3959 TON |
146.8887 RUB |
143.7775 RUB |
150.0000 RUB |
149.1188 RUB |
| 2026-01-05 |
146.0383 RUB |
71.9420 TON |
146.0383 RUB |
142.0766 RUB |
150.0000 RUB |
147.1533 RUB |
| 2026-01-04 |
142.0750 RUB |
91.8033 TON |
142.0750 RUB |
134.1500 RUB |
150.0000 RUB |
144.3300 RUB |
| 2025-12-30 |
133.7750 RUB |
388.6047 TON |
133.7750 RUB |
128.0000 RUB |
139.5500 RUB |
131.4381 RUB |
| 2025-12-29 |
134.7704 RUB |
174.1178 TON |
134.7704 RUB |
130.0000 RUB |
139.5407 RUB |
136.7928 RUB |
| 2025-12-28 |
132.7521 RUB |
472.6419 TON |
132.7521 RUB |
125.5041 RUB |
140.0000 RUB |
131.4302 RUB |
| 2025-12-25 |
124.1358 RUB |
66.7265 TON |
124.1358 RUB |
118.8657 RUB |
129.4060 RUB |
123.8059 RUB |
| 2025-12-24 |
120.0500 RUB |
73.0849 TON |
120.0500 RUB |
117.5000 RUB |
122.6000 RUB |
121.1000 RUB |
| 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 |