Identifier on Yobit: ton_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-09 |
642.3930 RUB |
42.5892 TON |
642.3930 RUB |
609.6360 RUB |
675.1500 RUB |
629.7560 RUB |
| 2024-06-08 |
649.5000 RUB |
40.6726 TON |
649.5000 RUB |
629.0000 RUB |
670.0000 RUB |
637.0000 RUB |
| 2024-06-07 |
651.0000 RUB |
19.6394 TON |
651.0000 RUB |
632.0000 RUB |
670.0000 RUB |
632.0000 RUB |
| 2024-06-06 |
647.4494 RUB |
72.9528 TON |
647.4494 RUB |
624.0000 RUB |
670.8988 RUB |
640.8400 RUB |
| 2024-06-03 |
597.8360 RUB |
638.8269 TON |
597.8360 RUB |
580.0000 RUB |
615.6720 RUB |
593.8800 RUB |
| 2024-06-02 |
586.2750 RUB |
341.1256 TON |
586.2750 RUB |
556.2000 RUB |
616.3500 RUB |
598.0000 RUB |
| 2024-06-01 |
572.9343 RUB |
52.0439 TON |
572.9343 RUB |
570.0000 RUB |
575.8686 RUB |
570.0000 RUB |
| 2024-05-31 |
575.1582 RUB |
47.5572 TON |
575.1582 RUB |
570.1000 RUB |
580.2163 RUB |
575.8686 RUB |
| 2024-05-30 |
566.7060 RUB |
107.5541 TON |
566.7060 RUB |
550.4120 RUB |
583.0000 RUB |
578.0000 RUB |
| 2024-05-29 |
578.3770 RUB |
7.2289 TON |
578.3770 RUB |
570.2500 RUB |
586.5040 RUB |
578.0000 RUB |
| 2024-05-27 |
565.8160 RUB |
35.2565 TON |
565.8160 RUB |
556.2000 RUB |
575.4320 RUB |
571.0000 RUB |
| 2024-05-26 |
571.6920 RUB |
49.5925 TON |
571.6920 RUB |
557.0000 RUB |
586.3840 RUB |
561.1348 RUB |
| 2024-05-24 |
553.0000 RUB |
89.1644 TON |
553.0000 RUB |
524.0000 RUB |
582.0000 RUB |
541.0023 RUB |
| 2024-05-23 |
561.7640 RUB |
56.0980 TON |
561.7640 RUB |
532.0000 RUB |
591.5280 RUB |
550.0000 RUB |
| 2024-05-22 |
573.7520 RUB |
198.1085 TON |
573.7520 RUB |
560.0000 RUB |
587.5040 RUB |
573.4120 RUB |
| 2024-05-21 |
582.1750 RUB |
215.7676 TON |
582.1750 RUB |
569.0000 RUB |
595.3500 RUB |
595.3500 RUB |
| 2024-05-20 |
574.7340 RUB |
81.2432 TON |
574.7340 RUB |
568.0000 RUB |
581.4680 RUB |
580.4000 RUB |
| 2024-05-18 |
563.0000 RUB |
130.7634 TON |
563.0000 RUB |
520.0000 RUB |
606.0000 RUB |
571.0000 RUB |
| 2024-05-17 |
591.7500 RUB |
103.9074 TON |
591.7500 RUB |
565.0000 RUB |
618.5000 RUB |
608.0000 RUB |
| 2024-05-16 |
612.0000 RUB |
129.9824 TON |
612.0000 RUB |
592.0000 RUB |
632.0000 RUB |
607.6240 RUB |
| 2024-05-15 |
626.3250 RUB |
23.2751 TON |
626.3250 RUB |
609.0000 RUB |
643.6500 RUB |
630.0000 RUB |
| 2024-05-14 |
646.2750 RUB |
130.3944 TON |
646.2750 RUB |
609.0000 RUB |
683.5500 RUB |
626.0000 RUB |
| 2024-05-13 |
655.0460 RUB |
125.6907 TON |
655.0460 RUB |
624.0000 RUB |
686.0920 RUB |
664.0000 RUB |
| 2024-05-12 |
634.0348 RUB |
85.8806 TON |
634.0348 RUB |
618.0696 RUB |
650.0000 RUB |
636.0000 RUB |
| 2024-05-11 |
616.0000 RUB |
47.6510 TON |
616.0000 RUB |
600.0000 RUB |
632.0000 RUB |
615.6720 RUB |
| 2024-05-10 |
594.3900 RUB |
368.8602 TON |
594.3900 RUB |
555.0000 RUB |
633.7800 RUB |
609.6360 RUB |
| 2024-05-09 |
542.6860 RUB |
92.1271 TON |
542.6860 RUB |
520.0000 RUB |
565.3720 RUB |
565.3720 RUB |
| 2024-05-08 |
522.5550 RUB |
85.3491 TON |
522.5550 RUB |
517.9660 RUB |
527.1440 RUB |
527.1440 RUB |
| 2024-05-07 |
540.1200 RUB |
13.2845 TON |
540.1200 RUB |
530.0400 RUB |
550.2000 RUB |
536.0000 RUB |
| 2024-05-06 |
536.0250 RUB |
7.5306 TON |
536.0250 RUB |
525.0000 RUB |
547.0500 RUB |
530.0400 RUB |
| 2024-05-05 |
538.5000 RUB |
41.2997 TON |
538.5000 RUB |
507.0000 RUB |
570.0000 RUB |
527.1440 RUB |
| 2024-05-04 |
537.0000 RUB |
60.4774 TON |
537.0000 RUB |
504.0000 RUB |
570.0000 RUB |
521.0000 RUB |
| 2024-05-03 |
483.0000 RUB |
14.9584 TON |
483.0000 RUB |
456.0000 RUB |
510.0000 RUB |
495.0000 RUB |
| 2024-05-02 |
480.5000 RUB |
121.0059 TON |
480.5000 RUB |
446.0000 RUB |
515.0000 RUB |
458.7360 RUB |
| 2024-05-01 |
467.4640 RUB |
176.2358 TON |
467.4640 RUB |
444.0000 RUB |
490.9280 RUB |
476.0000 RUB |
| 2024-04-30 |
487.5000 RUB |
20.0920 TON |
487.5000 RUB |
465.0000 RUB |
510.0000 RUB |
475.0000 RUB |
| 2024-04-29 |
501.0000 RUB |
19.6056 TON |
501.0000 RUB |
486.0000 RUB |
516.0000 RUB |
486.0000 RUB |
| 2024-04-28 |
507.0000 RUB |
7.6827 TON |
507.0000 RUB |
500.0000 RUB |
514.0000 RUB |
514.0000 RUB |
| 2024-04-27 |
501.5000 RUB |
16.0169 TON |
501.5000 RUB |
486.0000 RUB |
517.0000 RUB |
498.0000 RUB |
| 2024-04-26 |
509.0000 RUB |
9.0654 TON |
509.0000 RUB |
498.0000 RUB |
520.0000 RUB |
508.0000 RUB |
| 2024-04-25 |
513.6020 RUB |
13.8420 TON |
513.6020 RUB |
490.0000 RUB |
537.2040 RUB |
514.0000 RUB |
| 2024-04-24 |
555.7580 RUB |
47.3761 TON |
555.7580 RUB |
522.0000 RUB |
589.5160 RUB |
531.1680 RUB |
| 2024-04-23 |
566.7820 RUB |
172.1840 TON |
566.7820 RUB |
536.0000 RUB |
597.5640 RUB |
542.0000 RUB |
| 2024-04-22 |
595.0000 RUB |
75.4209 TON |
595.0000 RUB |
570.0000 RUB |
620.0000 RUB |
585.4920 RUB |
| 2024-04-21 |
607.8250 RUB |
770.0618 TON |
607.8250 RUB |
593.0000 RUB |
622.6500 RUB |
600.0000 RUB |
| 2024-04-20 |
592.0556 RUB |
752.2507 TON |
592.0556 RUB |
559.0000 RUB |
625.1111 RUB |
618.0000 RUB |
| 2024-04-19 |
663.5000 RUB |
1,671.4106 TON |
663.5000 RUB |
607.0000 RUB |
720.0000 RUB |
653.5556 RUB |
| 2024-04-18 |
625.3360 RUB |
224.3820 TON |
625.3360 RUB |
590.0000 RUB |
660.6720 RUB |
634.0000 RUB |
| 2024-04-17 |
615.5903 RUB |
237.8899 TON |
615.5903 RUB |
595.3886 RUB |
635.7920 RUB |
623.7200 RUB |
| 2024-04-16 |
634.0000 RUB |
326.4044 TON |
634.0000 RUB |
578.0000 RUB |
690.0000 RUB |
607.6240 RUB |