Identifier on Yobit: ton_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-03 |
557.2537 RUB |
77.2860 TON |
557.2537 RUB |
546.4574 RUB |
568.0500 RUB |
556.4800 RUB |
| 2025-01-01 |
548.1358 RUB |
44.2590 TON |
548.1358 RUB |
538.1716 RUB |
558.1000 RUB |
541.5020 RUB |
| 2024-12-31 |
546.6680 RUB |
19.8852 TON |
546.6680 RUB |
534.0000 RUB |
559.3360 RUB |
538.1716 RUB |
| 2024-12-30 |
545.0500 RUB |
48.3682 TON |
545.0500 RUB |
532.0000 RUB |
558.1000 RUB |
550.0000 RUB |
| 2024-12-29 |
556.3250 RUB |
153.3484 TON |
556.3250 RUB |
532.0000 RUB |
580.6500 RUB |
549.2760 RUB |
| 2024-12-28 |
555.8250 RUB |
179.6259 TON |
555.8250 RUB |
531.0000 RUB |
580.6500 RUB |
559.1000 RUB |
| 2024-12-27 |
546.7435 RUB |
72.0245 TON |
546.7435 RUB |
528.1150 RUB |
565.3720 RUB |
537.0000 RUB |
| 2024-12-26 |
554.6860 RUB |
44.1988 TON |
554.6860 RUB |
544.0000 RUB |
565.3720 RUB |
546.0000 RUB |
| 2024-12-20 |
501.5660 RUB |
1,042.2817 TON |
501.5660 RUB |
478.0000 RUB |
525.1320 RUB |
514.0510 RUB |
| 2024-12-19 |
528.7025 RUB |
109.4116 TON |
528.7025 RUB |
511.0000 RUB |
546.4050 RUB |
519.0960 RUB |
| 2024-12-18 |
544.2459 RUB |
225.2784 TON |
544.2459 RUB |
523.0000 RUB |
565.4918 RUB |
533.1800 RUB |
| 2024-12-17 |
581.9093 RUB |
33.3223 TON |
581.9093 RUB |
557.0000 RUB |
606.8185 RUB |
561.2945 RUB |
| 2024-12-16 |
591.2117 RUB |
47.6183 TON |
591.2117 RUB |
575.4133 RUB |
607.0100 RUB |
577.7265 RUB |
| 2024-12-15 |
602.1250 RUB |
6.2129 TON |
602.1250 RUB |
590.0000 RUB |
614.2500 RUB |
604.0592 RUB |
| 2024-12-14 |
601.5250 RUB |
3.8041 TON |
601.5250 RUB |
589.9800 RUB |
613.0700 RUB |
590.0000 RUB |
| 2024-12-13 |
587.8480 RUB |
57.3511 TON |
587.8480 RUB |
556.0000 RUB |
619.6960 RUB |
601.5421 RUB |
| 2024-12-12 |
617.6300 RUB |
4.5457 TON |
617.6300 RUB |
603.0000 RUB |
632.2600 RUB |
619.0000 RUB |
| 2024-12-11 |
592.0510 RUB |
48.8335 TON |
592.0510 RUB |
551.1020 RUB |
633.0000 RUB |
607.6240 RUB |
| 2024-12-10 |
591.4200 RUB |
351.0315 TON |
591.4200 RUB |
539.0000 RUB |
643.8400 RUB |
545.2194 RUB |
| 2024-12-09 |
649.5340 RUB |
330.3585 TON |
649.5340 RUB |
617.0000 RUB |
682.0680 RUB |
617.0000 RUB |
| 2024-12-08 |
653.5340 RUB |
312.3223 TON |
653.5340 RUB |
625.0000 RUB |
682.0680 RUB |
628.0000 RUB |
| 2024-12-07 |
650.9680 RUB |
47.4184 TON |
650.9680 RUB |
642.0000 RUB |
659.9360 RUB |
654.2200 RUB |
| 2024-12-06 |
674.4601 RUB |
120.4786 TON |
674.4601 RUB |
650.0000 RUB |
698.9201 RUB |
650.0000 RUB |
| 2024-12-04 |
660.5000 RUB |
193.8831 TON |
660.5000 RUB |
621.0000 RUB |
700.0000 RUB |
682.4900 RUB |
| 2024-12-02 |
675.0000 RUB |
105.5889 TON |
675.0000 RUB |
650.0000 RUB |
700.0000 RUB |
672.0000 RUB |
| 2024-12-01 |
684.8350 RUB |
76.1305 TON |
684.8350 RUB |
669.6700 RUB |
700.0000 RUB |
683.2160 RUB |
| 2024-11-30 |
671.9200 RUB |
228.4403 TON |
671.9200 RUB |
643.8400 RUB |
700.0000 RUB |
687.2317 RUB |
| 2024-11-28 |
648.5050 RUB |
224.1763 TON |
648.5050 RUB |
607.0100 RUB |
690.0000 RUB |
655.6342 RUB |
| 2024-11-27 |
620.7020 RUB |
193.0529 TON |
620.7020 RUB |
585.4920 RUB |
655.9120 RUB |
644.0000 RUB |
| 2024-11-26 |
585.8180 RUB |
315.1016 TON |
585.8180 RUB |
562.0000 RUB |
609.6360 RUB |
593.0000 RUB |
| 2024-11-25 |
610.7760 RUB |
79.2119 TON |
610.7760 RUB |
595.5520 RUB |
626.0000 RUB |
607.6240 RUB |
| 2024-11-24 |
614.0000 RUB |
142.6343 TON |
614.0000 RUB |
588.0000 RUB |
640.0000 RUB |
593.5400 RUB |
| 2024-11-23 |
574.5000 RUB |
397.2587 TON |
574.5000 RUB |
509.0000 RUB |
640.0000 RUB |
620.0000 RUB |
| 2024-11-22 |
527.5000 RUB |
135.1878 TON |
527.5000 RUB |
520.0000 RUB |
535.0000 RUB |
528.3515 RUB |
| 2024-11-21 |
520.0900 RUB |
209.0206 TON |
520.0900 RUB |
507.0000 RUB |
533.1800 RUB |
523.0763 RUB |
| 2024-11-20 |
520.0900 RUB |
268.7422 TON |
520.0900 RUB |
507.0000 RUB |
533.1800 RUB |
511.0480 RUB |
| 2024-11-19 |
523.1250 RUB |
4.5606 TON |
523.1250 RUB |
516.0000 RUB |
530.2500 RUB |
521.0769 RUB |
| 2024-11-18 |
517.5632 RUB |
16.0422 TON |
517.5632 RUB |
510.1263 RUB |
525.0000 RUB |
523.1200 RUB |
| 2024-11-17 |
528.5339 RUB |
145.2977 TON |
528.5339 RUB |
516.3178 RUB |
540.7500 RUB |
522.0000 RUB |
| 2024-11-16 |
520.7506 RUB |
237.3695 TON |
520.7506 RUB |
501.5000 RUB |
540.0011 RUB |
540.0011 RUB |
| 2024-11-15 |
501.5000 RUB |
146.6530 TON |
501.5000 RUB |
497.0000 RUB |
506.0000 RUB |
506.0000 RUB |
| 2024-11-14 |
497.5250 RUB |
234.4980 TON |
497.5250 RUB |
485.0000 RUB |
510.0500 RUB |
505.9750 RUB |
| 2024-11-12 |
502.5000 RUB |
909.4047 TON |
502.5000 RUB |
481.0000 RUB |
524.0000 RUB |
491.0000 RUB |
| 2024-11-11 |
505.9906 RUB |
415.5120 TON |
505.9906 RUB |
485.9312 RUB |
526.0500 RUB |
500.5000 RUB |
| 2024-11-07 |
450.9750 RUB |
323.7442 TON |
450.9750 RUB |
440.0000 RUB |
461.9500 RUB |
461.9500 RUB |
| 2024-11-06 |
442.8200 RUB |
184.4617 TON |
442.8200 RUB |
435.6400 RUB |
450.0000 RUB |
440.6280 RUB |
| 2024-11-05 |
453.2150 RUB |
71.6806 TON |
453.2150 RUB |
435.6400 RUB |
470.7899 RUB |
438.6160 RUB |
| 2024-11-04 |
475.0000 RUB |
166.3250 TON |
475.0000 RUB |
460.0000 RUB |
490.0000 RUB |
468.9900 RUB |
| 2024-11-01 |
461.3445 RUB |
128.9630 TON |
461.3445 RUB |
456.0691 RUB |
466.6200 RUB |
459.5000 RUB |
| 2024-10-31 |
472.5439 RUB |
150.5085 TON |
472.5439 RUB |
452.0878 RUB |
493.0000 RUB |
459.6685 RUB |