Identifier on Yobit: ton_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
257.3680 RUB |
25.9241 TON |
257.3680 RUB |
254.7560 RUB |
259.9800 RUB |
258.9900 RUB |
| 2025-07-26 |
249.2865 RUB |
41.9350 TON |
249.2865 RUB |
241.0230 RUB |
257.5500 RUB |
257.5500 RUB |
| 2025-07-25 |
242.7665 RUB |
210.2662 TON |
242.7665 RUB |
240.0020 RUB |
245.5310 RUB |
243.3000 RUB |
| 2025-07-24 |
244.6156 RUB |
82.3913 TON |
244.6156 RUB |
238.8800 RUB |
250.3512 RUB |
242.9900 RUB |
| 2025-07-23 |
254.3400 RUB |
106.0011 TON |
254.3400 RUB |
242.7000 RUB |
265.9800 RUB |
242.7000 RUB |
| 2025-07-22 |
260.1000 RUB |
192.8972 TON |
260.1000 RUB |
248.5000 RUB |
271.7000 RUB |
265.9800 RUB |
| 2025-07-21 |
252.3000 RUB |
133.4151 TON |
252.3000 RUB |
246.7000 RUB |
257.9000 RUB |
252.3500 RUB |
| 2025-07-20 |
249.7750 RUB |
235.1238 TON |
249.7750 RUB |
242.0000 RUB |
257.5500 RUB |
255.4000 RUB |
| 2025-07-19 |
244.2478 RUB |
263.3580 TON |
244.2478 RUB |
240.2000 RUB |
248.2956 RUB |
240.2000 RUB |
| 2025-07-18 |
239.5720 RUB |
143.6615 TON |
239.5720 RUB |
233.6440 RUB |
245.5000 RUB |
244.7053 RUB |
| 2025-07-16 |
230.6316 RUB |
118.8948 TON |
230.6316 RUB |
225.2628 RUB |
236.0004 RUB |
233.4100 RUB |
| 2025-07-15 |
227.0100 RUB |
24.0283 TON |
227.0100 RUB |
223.4201 RUB |
230.6000 RUB |
225.2250 RUB |
| 2025-07-14 |
225.2200 RUB |
90.6148 TON |
225.2200 RUB |
222.0000 RUB |
228.4400 RUB |
223.4658 RUB |
| 2025-07-12 |
225.8600 RUB |
51.4884 TON |
225.8600 RUB |
221.1200 RUB |
230.6000 RUB |
225.1000 RUB |
| 2025-07-11 |
220.9845 RUB |
47.3766 TON |
220.9845 RUB |
217.7700 RUB |
224.1990 RUB |
224.1990 RUB |
| 2025-07-10 |
219.4150 RUB |
9.0963 TON |
219.4150 RUB |
218.4000 RUB |
220.4300 RUB |
220.4033 RUB |
| 2025-07-09 |
217.1288 RUB |
11.8949 TON |
217.1288 RUB |
213.8276 RUB |
220.4300 RUB |
220.4300 RUB |
| 2025-07-07 |
223.0833 RUB |
191.1802 TON |
223.0833 RUB |
217.7600 RUB |
228.4066 RUB |
219.5000 RUB |
| 2025-07-06 |
229.2998 RUB |
133.8265 TON |
229.2998 RUB |
215.2995 RUB |
243.3000 RUB |
229.4000 RUB |
| 2025-07-05 |
218.7598 RUB |
23.7258 TON |
218.7598 RUB |
215.2995 RUB |
222.2200 RUB |
215.2995 RUB |
| 2025-07-04 |
221.8202 RUB |
36.9520 TON |
221.8202 RUB |
217.7601 RUB |
225.8803 RUB |
219.0181 RUB |
| 2025-07-02 |
223.6600 RUB |
37.7550 TON |
223.6600 RUB |
221.1200 RUB |
226.1999 RUB |
226.1999 RUB |
| 2025-07-01 |
227.0100 RUB |
24.2183 TON |
227.0100 RUB |
223.4200 RUB |
230.6000 RUB |
223.4200 RUB |
| 2025-06-30 |
225.3046 RUB |
20.6761 TON |
225.3046 RUB |
222.1692 RUB |
228.4400 RUB |
226.1596 RUB |
| 2025-06-29 |
223.6600 RUB |
31.6127 TON |
223.6600 RUB |
221.1200 RUB |
226.1999 RUB |
226.1999 RUB |
| 2025-06-28 |
220.9800 RUB |
31.6751 TON |
220.9800 RUB |
217.7600 RUB |
224.2000 RUB |
222.1692 RUB |
| 2025-06-27 |
222.0850 RUB |
178.3205 TON |
222.0850 RUB |
215.7300 RUB |
228.4400 RUB |
217.7600 RUB |
| 2025-06-26 |
218.9750 RUB |
15.5650 TON |
218.9750 RUB |
215.7300 RUB |
222.2200 RUB |
220.4033 RUB |
| 2025-06-24 |
226.0850 RUB |
47.3574 TON |
226.0850 RUB |
219.5000 RUB |
232.6700 RUB |
225.5000 RUB |
| 2025-06-23 |
217.7500 RUB |
93.4163 TON |
217.7500 RUB |
211.3000 RUB |
224.2000 RUB |
219.5000 RUB |
| 2025-06-21 |
234.6750 RUB |
33.1825 TON |
234.6750 RUB |
231.3500 RUB |
238.0000 RUB |
231.3500 RUB |
| 2025-06-19 |
232.7635 RUB |
103.2486 TON |
232.7635 RUB |
231.3500 RUB |
234.1770 RUB |
231.3500 RUB |
| 2025-06-18 |
236.6500 RUB |
1,203.5554 TON |
236.6500 RUB |
230.0000 RUB |
243.3000 RUB |
231.0238 RUB |
| 2025-06-17 |
236.1478 RUB |
312.9755 TON |
236.1478 RUB |
232.2956 RUB |
240.0000 RUB |
240.0000 RUB |
| 2025-06-16 |
237.5000 RUB |
96.7865 TON |
237.5000 RUB |
235.0000 RUB |
240.0000 RUB |
239.2337 RUB |
| 2025-06-15 |
238.0002 RUB |
50.4661 TON |
238.0002 RUB |
236.0004 RUB |
240.0000 RUB |
236.7715 RUB |
| 2025-06-14 |
241.2501 RUB |
28.4399 TON |
241.2501 RUB |
238.8801 RUB |
243.6200 RUB |
239.0744 RUB |
| 2025-06-13 |
248.9500 RUB |
281.2945 TON |
248.9500 RUB |
240.0000 RUB |
257.9000 RUB |
241.2709 RUB |
| 2025-06-11 |
251.6600 RUB |
79.6838 TON |
251.6600 RUB |
248.8000 RUB |
254.5200 RUB |
252.2000 RUB |
| 2025-06-09 |
251.5501 RUB |
310.4709 TON |
251.5501 RUB |
246.7001 RUB |
256.4000 RUB |
256.0000 RUB |
| 2025-06-08 |
250.3164 RUB |
79.0030 TON |
250.3164 RUB |
247.4328 RUB |
253.2000 RUB |
247.4328 RUB |
| 2025-06-07 |
251.0000 RUB |
27.2428 TON |
251.0000 RUB |
248.8000 RUB |
253.2000 RUB |
249.0000 RUB |
| 2025-06-06 |
254.7345 RUB |
90.0790 TON |
254.7345 RUB |
247.3689 RUB |
262.1000 RUB |
247.3689 RUB |
| 2025-06-05 |
254.7345 RUB |
92.2632 TON |
254.7345 RUB |
247.3689 RUB |
262.1000 RUB |
247.3689 RUB |
| 2025-06-04 |
253.0465 RUB |
15.7418 TON |
253.0465 RUB |
250.6931 RUB |
255.4000 RUB |
250.6931 RUB |
| 2025-06-03 |
253.0465 RUB |
13.3657 TON |
253.0465 RUB |
250.6931 RUB |
255.4000 RUB |
250.6931 RUB |
| 2025-06-02 |
252.5100 RUB |
180.7268 TON |
252.5100 RUB |
250.1200 RUB |
254.9000 RUB |
250.1200 RUB |
| 2025-05-31 |
250.4900 RUB |
91.5522 TON |
250.4900 RUB |
235.0000 RUB |
265.9800 RUB |
249.6600 RUB |
| 2025-05-30 |
265.2300 RUB |
50.5432 TON |
265.2300 RUB |
261.6600 RUB |
268.8000 RUB |
261.6600 RUB |
| 2025-05-29 |
264.8300 RUB |
122.6601 TON |
264.8300 RUB |
255.0000 RUB |
274.6600 RUB |
266.9900 RUB |