SEARCH

The-open-network (TON) Price in Euro Today: 2.4900

Euro price of The-open-network (TON)

1 TON =2.4900 EUR
Percentage change:-2.86%
0.5 TON =1.2450 EUR
0.25 TON =0.6225 EUR
0.10 TON =0.2490 EUR
0.05 TON =0.1245 EUR
Today's High:2.5800 EUR
Today's Low:2.4700 EUR
Market Capitalisation:6,171,462,891 EUR
Volume:176,132,013.00 USD
TONEUR Chart by TradingView

See The-open-network (TON) Price History

Crypto News

Top Gainers

#NamePriceVolume24h
8 trx TRON TRX $ 0.2567
$ 979681545.655
 ▲ 3.7369%
2 eth Ethereum ETH $ 1,641.4289
$ 13196707795.632
 ▲ 0.6629%
11 steth Lido Staked Ether STETH $ 1,640.1981
$ 22154447.5617
 ▲ 0.6299%
6 sol Solana SOL $ 131.9794
$ 4786369144.7223
 ▲ 0.2151%
61 fdusd First Digital USD FDUSD $ 1.0027
$ 1746792543.1262
 ▲ 0.143%
See top crypto gainers

Top Losers

#NamePriceVolume24h
107 theta Theta Network THETA $ 0.6987
$ 32077676.1759
 ▼ 7.5553%
72 fet Artificial Superintelligence Alliance FET $ 0.4945
$ 195608275.44
 ▼ 6.0359%
40 apt Aptos APT $ 4.8548
$ 168977446.1031
 ▼ 6.0018%
192 matic Polygon MATIC $ 0.1824
$ 1810392.3547
 ▼ 5.7735%
47 icp Internet Computer ICP $ 4.8890
$ 52028030.2804
 ▼ 5.76%
See top crypto losers

Exchange Rate History for THE-OPEN-NETWORK To EUR: 2025

January - 2025

SunMonTueWedThuFriSat
1

Open: 5.3100

High: 5.3600

Low: 5.2080

Close: 5.3140

2

Open: 5.3140

High: 5.5300

Low: 5.3030

Close: 5.4900

3

Open: 5.4900

High: 5.6560

Low: 5.4120

Close: 5.6190

4

Open: 5.6190

High: 5.6490

Low: 5.5070

Close: 5.5540

5

Open: 5.5540

High: 5.5800

Low: 5.4590

Close: 5.5500

6

Open: 5.5500

High: 5.5910

Low: 5.4320

Close: 5.4990

7

Open: 5.4990

High: 5.5580

Low: 5.1270

Close: 5.1410

8

Open: 5.1410

High: 5.2030

Low: 4.9380

Close: 5.1570

9

Open: 5.1570

High: 5.1910

Low: 4.9510

Close: 5.0650

10

Open: 5.0650

High: 5.2730

Low: 5.0020

Close: 5.2560

11

Open: 5.2560

High: 5.3510

Low: 5.1980

Close: 5.2600

12

Open: 5.2600

High: 5.3120

Low: 5.1440

Close: 5.1860

13

Open: 5.1860

High: 5.2510

Low: 4.8950

Close: 5.1590

14

Open: 5.1590

High: 5.2880

Low: 5.0780

Close: 5.2090

15

Open: 5.2090

High: 5.3530

Low: 5.1380

Close: 5.3470

16

Open: 5.3470

High: 5.4330

Low: 5.2700

Close: 5.3020

17

Open: 5.3020

High: 5.4750

Low: 5.2980

Close: 5.4160

18

Open: 5.4160

High: 5.4940

Low: 5.0090

Close: 5.0990

19

Open: 5.0990

High: 5.1890

Low: 4.6870

Close: 4.7250

20

Open: 4.7250

High: 5.0800

Low: 4.5970

Close: 4.8280

21

Open: 4.8280

High: 5.0570

Low: 4.7350

Close: 5.0000

22

Open: 5.0000

High: 5.1530

Low: 4.9520

Close: 5.0890

23

Open: 5.0890

High: 5.1230

Low: 4.8410

Close: 4.9250

24

Open: 4.9250

High: 4.9450

Low: 4.8080

Close: 4.8280

25

Open: 4.8280

High: 4.8880

Low: 4.7840

Close: 4.8500

26

Open: 4.8500

High: 4.8810

Low: 4.7110

Close: 4.7110

27

Open: 4.7110

High: 4.7990

Low: 4.4710

Close: 4.7950

28

Open: 4.7950

High: 4.8320

Low: 4.5570

Close: 4.5820

29

Open: 4.5820

High: 4.7070

Low: 4.5790

Close: 4.6280

30

Open: 4.6280

High: 4.7410

Low: 4.5870

Close: 4.6430

31

Open: 4.6430

High: 4.7720

Low: 4.6050

Close: 4.6600

February - 2025

SunMonTueWedThuFriSat
1

Open: 4.6600

High: 4.7500

Low: 4.4180

Close: 4.4670

2

Open: 4.4670

High: 4.5460

Low: 3.8330

Close: 3.9380

3

Open: 3.9380

High: 4.0100

Low: 2.7270

Close: 3.9540

4

Open: 3.9540

High: 3.9970

Low: 3.5510

Close: 3.6650

5

Open: 3.6650

High: 3.7530

Low: 3.6090

Close: 3.6400

6

Open: 3.6400

High: 3.7830

Low: 3.5610

Close: 3.6060

7

Open: 3.6060

High: 3.7280

Low: 3.5170

Close: 3.6030

8

Open: 3.6030

High: 3.7010

Low: 3.5580

Close: 3.6230

9

Open: 3.6230

High: 3.8160

Low: 3.5980

Close: 3.7060

10

Open: 3.7060

High: 3.7400

Low: 3.6370

Close: 3.7050

11

Open: 3.7050

High: 3.7880

Low: 3.5710

Close: 3.6140

12

Open: 3.6140

High: 3.6900

Low: 3.4970

Close: 3.6880

13

Open: 3.6880

High: 3.7310

Low: 3.5020

Close: 3.5520

14

Open: 3.5520

High: 3.7080

Low: 3.5380

Close: 3.6710

15

Open: 3.6710

High: 3.6980

Low: 3.5630

Close: 3.6230

16

Open: 3.6230

High: 3.6670

Low: 3.5720

Close: 3.6080

17

Open: 3.6080

High: 3.6830

Low: 3.5590

Close: 3.5900

18

Open: 3.5900

High: 3.5970

Low: 3.4120

Close: 3.5150

19

Open: 3.5150

High: 3.5330

Low: 3.3620

Close: 3.3940

20

Open: 3.3940

High: 3.4750

Low: 3.3790

Close: 3.4330

21

Open: 3.4330

High: 3.5530

Low: 3.3540

Close: 3.3990

22

Open: 3.3990

High: 3.5870

Low: 3.3750

Close: 3.5740

23

Open: 3.5740

High: 3.6460

Low: 3.5640

Close: 3.5940

24

Open: 3.5940

High: 3.6090

Low: 3.2420

Close: 3.2640

25

Open: 3.2640

High: 3.4170

Low: 3.1830

Close: 3.3770

26

Open: 3.3770

High: 3.4500

Low: 3.2350

Close: 3.3300

27

Open: 3.3300

High: 3.3500

Low: 3.1980

Close: 3.2900

28

Open: 3.2900

High: 3.3110

Low: 3.0020

Close: 3.2100

March - 2025

SunMonTueWedThuFriSat
1

Open: 3.2100

High: 3.2380

Low: 3.1020

Close: 3.2110

2

Open: 3.2110

High: 3.4470

Low: 3.1690

Close: 3.3750

3

Open: 3.3750

High: 3.3760

Low: 2.8940

Close: 2.9240

4

Open: 2.9240

High: 3.0010

Low: 2.7060

Close: 2.9420

5

Open: 2.9420

High: 2.9790

Low: 2.7390

Close: 2.8120

6

Open: 2.8120

High: 2.8750

Low: 2.7810

Close: 2.8200

7

Open: 2.8200

High: 2.8570

Low: 2.6800

Close: 2.7570

8

Open: 2.7570

High: 2.7740

Low: 2.7180

Close: 2.7280

9

Open: 2.7280

High: 2.7400

Low: 2.4040

Close: 2.4360

10

Open: 2.4360

High: 2.5880

Low: 2.2750

Close: 2.3310

11

Open: 2.3310

High: 2.5070

Low: 2.1860

Close: 2.4200

12

Open: 2.4200

High: 2.5620

Low: 2.3790

Close: 2.5270

13

Open: 2.5270

High: 2.5760

Low: 2.4660

Close: 2.5480

14

Open: 2.5480

High: 2.7120

Low: 2.5440

Close: 2.6880

15

Open: 2.6880

High: 3.3400

Low: 2.6730

Close: 3.2920

16

Open: 3.2920

High: 3.3000

Low: 3.0680

Close: 3.1670

17

Open: 3.1670

High: 3.3610

Low: 3.1090

Close: 3.1660

18

Open: 3.1660

High: 3.3570

Low: 3.1220

Close: 3.2590

19

Open: 3.2590

High: 3.4660

Low: 3.2260

Close: 3.3540

20

Open: 3.3540

High: 3.5760

Low: 3.3050

Close: 3.4100

21

Open: 3.4100

High: 3.5050

Low: 3.2420

Close: 3.3150

22

Open: 3.3150

High: 3.4170

Low: 3.3060

Close: 3.3930

23

Open: 3.3930

High: 3.4460

Low: 3.3530

Close: 3.3970

24

Open: 3.3970

High: 3.4900

Low: 3.3580

Close: 3.3890

25

Open: 3.3890

High: 3.4270

Low: 3.2970

Close: 3.3340

26

Open: 3.3340

High: 3.4530

Low: 3.2710

Close: 3.4260

27

Open: 3.4260

High: 3.7870

Low: 3.4240

Close: 3.7480

28

Open: 3.7480

High: 3.7710

Low: 3.5030

Close: 3.5030

29

Open: 3.5030

High: 3.5520

Low: 3.3750

Close: 3.4190

30

Open: 3.4190

High: 3.6820

Low: 3.3700

Close: 3.6050

31

Open: 3.6050

High: 3.8500

Low: 3.5510

Close: 3.7990

April - 2025

SunMonTueWedThuFriSat
1

Open: 3.7990

High: 3.8850

Low: 3.7020

Close: 3.7620

2

Open: 3.7620

High: 3.7920

Low: 3.5090

Close: 3.5180

3

Open: 3.5180

High: 3.5650

Low: 3.1860

Close: 3.2510

4

Open: 3.2510

High: 3.2710

Low: 3.0340

Close: 3.1150

5

Open: 3.1150

High: 3.1190

Low: 2.9340

Close: 2.9750

6

Open: 2.9750

High: 3.0430

Low: 2.6010

Close: 2.6510

7

Open: 2.6510

High: 2.8890

Low: 2.5810

Close: 2.8460

8

Open: 2.8460

High: 2.8980

Low: 2.6680

Close: 2.7210

9

Open: 2.7210

High: 2.9630

Low: 2.6310

Close: 2.8860

10

Open: 2.8860

High: 2.8870

Low: 2.5520

Close: 2.5890

11

Open: 2.5890

High: 2.6460

Low: 2.5510

Close: 2.5760

12

Open: 2.5760

High: 2.7150

Low: 2.4510

Close: 2.6280

13

Open: 2.6280

High: 2.6450

Low: 2.4740

Close: 2.4840

14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

May - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

June - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

July - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

August - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

September - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

October - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

November - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

December - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
2025 | 2024 | 2023 | 2022 | 2021 | 2020
Theme: GKNEWS