Identifier on Yobit: ton_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-28 |
245.5025 RUB |
279.4509 TON |
245.5025 RUB |
232.0050 RUB |
259.0000 RUB |
254.5000 RUB |
| 2025-05-27 |
233.9900 RUB |
63.9259 TON |
233.9900 RUB |
232.0000 RUB |
235.9800 RUB |
235.9402 RUB |
| 2025-05-26 |
236.7050 RUB |
235.0451 TON |
236.7050 RUB |
233.4100 RUB |
240.0000 RUB |
233.4100 RUB |
| 2025-05-25 |
240.0239 RUB |
154.4454 TON |
240.0239 RUB |
237.0477 RUB |
243.0000 RUB |
239.9705 RUB |
| 2025-05-24 |
242.2400 RUB |
205.3439 TON |
242.2400 RUB |
238.8800 RUB |
245.6000 RUB |
238.8800 RUB |
| 2025-05-23 |
245.0300 RUB |
57.3228 TON |
245.0300 RUB |
240.4000 RUB |
249.6600 RUB |
246.7000 RUB |
| 2025-05-22 |
241.0500 RUB |
67.6206 TON |
241.0500 RUB |
240.0000 RUB |
242.1000 RUB |
240.0020 RUB |
| 2025-05-21 |
242.6580 RUB |
36.5525 TON |
242.6580 RUB |
240.0000 RUB |
245.3160 RUB |
240.0000 RUB |
| 2025-05-20 |
240.3712 RUB |
0.7140 TON |
240.3712 RUB |
239.0000 RUB |
241.7423 RUB |
241.7423 RUB |
| 2025-05-19 |
241.7635 RUB |
186.8082 TON |
241.7635 RUB |
236.5269 RUB |
247.0000 RUB |
241.1104 RUB |
| 2025-05-18 |
248.3200 RUB |
56.0393 TON |
248.3200 RUB |
244.4400 RUB |
252.2000 RUB |
245.7553 RUB |
| 2025-05-17 |
248.3200 RUB |
47.5935 TON |
248.3200 RUB |
244.4400 RUB |
252.2000 RUB |
249.6600 RUB |
| 2025-05-16 |
250.4915 RUB |
53.2232 TON |
250.4915 RUB |
245.5829 RUB |
255.4000 RUB |
246.7599 RUB |
| 2025-05-15 |
261.9935 RUB |
79.1748 TON |
261.9935 RUB |
252.3300 RUB |
271.6570 RUB |
252.3300 RUB |
| 2025-05-14 |
265.0500 RUB |
62.9328 TON |
265.0500 RUB |
258.4000 RUB |
271.7000 RUB |
258.4000 RUB |
| 2025-05-13 |
268.2000 RUB |
58.7283 TON |
268.2000 RUB |
264.7000 RUB |
271.7000 RUB |
264.7700 RUB |
| 2025-05-12 |
276.0500 RUB |
90.4839 TON |
276.0500 RUB |
267.4000 RUB |
284.7000 RUB |
277.9000 RUB |
| 2025-05-10 |
262.9000 RUB |
28.5674 TON |
262.9000 RUB |
257.0000 RUB |
268.8000 RUB |
264.7651 RUB |
| 2025-05-09 |
258.4780 RUB |
164.5134 TON |
258.4780 RUB |
253.1560 RUB |
263.8000 RUB |
258.4000 RUB |
| 2025-05-08 |
246.4750 RUB |
59.5345 TON |
246.4750 RUB |
240.7500 RUB |
252.2000 RUB |
252.2000 RUB |
| 2025-05-07 |
243.1478 RUB |
28.7036 TON |
243.1478 RUB |
240.7440 RUB |
245.5515 RUB |
240.7500 RUB |
| 2025-05-06 |
246.5728 RUB |
16.7470 TON |
246.5728 RUB |
244.4400 RUB |
248.7056 RUB |
244.4400 RUB |
| 2025-05-05 |
248.8200 RUB |
113.5170 TON |
248.8200 RUB |
244.4400 RUB |
253.2000 RUB |
244.4400 RUB |
| 2025-05-04 |
255.3500 RUB |
131.7989 TON |
255.3500 RUB |
251.5000 RUB |
259.2000 RUB |
256.8910 RUB |