Identifier on Yobit: ton_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |