SEARCH

The-open-network (TON) Price in Pound Sterling Today: 2.1690

Pound Sterling price of The-open-network (TON)

1 TON =2.1690 GBP
Percentage change:-0.74%
0.5 TON =1.0845 GBP
0.25 TON =0.5423 GBP
0.10 TON =0.2169 GBP
0.05 TON =0.1085 GBP
Today's High:2.2295 GBP
Today's Low:2.1345 GBP
Market Capitalisation:5,394,090,418.6048 GBP
Volume:173,681,120.00 USD
TONGBP Chart by TradingView

See The-open-network (TON) Price History

Crypto News

Top Gainers

#NamePriceVolume24h
109 ldo Lido DAO LDO $ 0.7753
$ 96316754.2736
 ▲ 4.3505%
2 eth Ethereum ETH $ 1,672.2199
$ 16760865148.819
 ▲ 3.9778%
11 steth Lido Staked Ether STETH $ 1,669.8401
$ 24093331.2587
 ▲ 3.8332%
36 pepe Pepe PEPE $ 0.00000757
$ 821101379.391
 ▲ 3.8096%
9 trx TRON TRX $ 0.2566
$ 1023474879.959
 ▲ 3.7886%
See top crypto gainers

Top Losers

#NamePriceVolume24h
72 fet Artificial Superintelligence Alliance FET $ 0.4990
$ 180364016.3368
 ▼ 4.4529%
106 theta Theta Network THETA $ 0.7154
$ 33417880.4362
 ▼ 4.012%
47 icp Internet Computer ICP $ 4.9988
$ 63697372.0488
 ▼ 3.2208%
189 matic Polygon MATIC $ 0.1858
$ 1744628.562
 ▼ 3.1722%
23 bch Bitcoin Cash BCH $ 340.2490
$ 288934679.9851
 ▼ 2.2935%
See top crypto losers

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

January - 2025

SunMonTueWedThuFriSat
1

Open: 4.4260

High: 4.5550

Low: 4.2090

Close: 4.4160

2

Open: 4.4160

High: 4.6390

Low: 4.4450

Close: 4.5460

3

Open: 4.5460

High: 4.8420

Low: 4.5070

Close: 4.6620

4

Open: 4.6620

High: 4.7520

Low: 4.5590

Close: 4.6050

5

Open: 4.6050

High: 4.6590

Low: 4.5350

Close: 4.6060

6

Open: 4.6060

High: 4.8150

Low: 4.5160

Close: 4.5660

7

Open: 4.5660

High: 4.5400

Low: 4.2640

Close: 4.2660

8

Open: 4.2660

High: 4.4010

Low: 4.1190

Close: 4.3150

9

Open: 4.3150

High: 4.3330

Low: 4.1560

Close: 4.3070

10

Open: 4.3070

High: 4.4710

Low: 4.2630

Close: 4.4100

11

Open: 4.4100

High: 4.5790

Low: 4.3590

Close: 4.4280

12

Open: 4.4280

High: 4.5070

Low: 4.3370

Close: 4.3620

13

Open: 4.3620

High: 4.4440

Low: 4.2370

Close: 4.3290

14

Open: 4.3290

High: 4.4610

Low: 4.3030

Close: 4.4000

15

Open: 4.4000

High: 4.6250

Low: 4.4620

Close: 4.5400

16

Open: 4.5400

High: 4.6170

Low: 4.4500

Close: 4.4780

17

Open: 4.4780

High: 4.7600

Low: 4.5120

Close: 4.5870

18

Open: 4.5870

High: 4.6990

Low: 4.2770

Close: 4.3530

19

Open: 4.3530

High: 4.2650

Low: 3.9230

Close: 3.9880

20

Open: 3.9880

High: 4.1120

Low: 3.8370

Close: 4.0920

21

Open: 4.0920

High: 4.3270

Low: 4.1040

Close: 4.2300

22

Open: 4.2300

High: 4.3810

Low: 4.1330

Close: 4.3170

23

Open: 4.3170

High: 4.3660

Low: 4.0630

Close: 4.1530

24

Open: 4.1530

High: 4.2810

Low: 4.0380

Close: 4.0570

25

Open: 4.0570

High: 4.1840

Low: 3.9700

Close: 4.0660

26

Open: 4.0660

High: 4.1550

Low: 3.8790

Close: 3.9560

27

Open: 3.9560

High: 4.0730

Low: 3.8620

Close: 4.0350

28

Open: 4.0350

High: 4.0300

Low: 3.8360

Close: 3.8450

29

Open: 3.8450

High: 4.0590

Low: 3.8680

Close: 3.8730

30

Open: 3.8730

High: 3.9870

Low: 3.8260

Close: 3.8820

31

Open: 3.8820

High: 3.9550

Low: 3.7880

Close: 3.8860

February - 2025

SunMonTueWedThuFriSat
1

Open: 3.8860

High: 3.8930

Low: 3.7020

Close: 3.7450

2

Open: 3.7450

High: 3.7650

Low: 3.2350

Close: 3.2950

3

Open: 3.2950

High: 3.4700

Low: 2.8900

Close: 3.2860

4

Open: 3.2860

High: 3.1750

Low: 2.9220

Close: 3.0370

5

Open: 3.0370

High: 3.0650

Low: 2.9700

Close: 3.0410

6

Open: 3.0410

High: 3.0920

Low: 2.9760

Close: 3.0070

7

Open: 3.0070

High: 3.0790

Low: 2.9550

Close: 2.9940

8

Open: 2.9940

High: 3.0830

Low: 2.9740

Close: 3.0180

9

Open: 3.0180

High: 3.1860

Low: 3.0100

Close: 3.0830

10

Open: 3.0830

High: 3.1350

Low: 3.0520

Close: 3.0990

11

Open: 3.0990

High: 3.0530

Low: 2.9800

Close: 3.0100

12

Open: 3.0100

High: 3.0760

Low: 3.0080

Close: 3.0740

13

Open: 3.0740

High: 3.0470

Low: 2.9210

Close: 2.9580

14

Open: 2.9580

High: 3.0940

Low: 2.9680

Close: 3.0650

15

Open: 3.0650

High: 3.0860

Low: 2.9700

Close: 3.0200

16

Open: 3.0200

High: 3.0220

Low: 2.9620

Close: 3.0070

17

Open: 3.0070

High: 3.0350

Low: 2.9780

Close: 2.9850

18

Open: 2.9850

High: 2.9880

Low: 2.8340

Close: 2.9090

19

Open: 2.9090

High: 2.9670

Low: 2.8070

Close: 2.8150

20

Open: 2.8150

High: 2.8880

Low: 2.8380

Close: 2.8570

21

Open: 2.8570

High: 2.8810

Low: 2.7540

Close: 2.8230

22

Open: 2.8230

High: 2.9780

Low: 2.8280

Close: 2.9630

23

Open: 2.9630

High: 3.0210

Low: 2.9460

Close: 2.9840

24

Open: 2.9840

High: 2.8710

Low: 2.6780

Close: 2.7060

25

Open: 2.7060

High: 2.8360

Low: 2.5750

Close: 2.8030

26

Open: 2.8030

High: 2.7770

Low: 2.6460

Close: 2.7630

27

Open: 2.7630

High: 2.8000

Low: 2.6690

Close: 2.7100

28

Open: 2.7100

High: 2.7540

Low: 2.6270

Close: 2.6460

March - 2025

SunMonTueWedThuFriSat
1

Open: 2.6460

High: 2.7040

Low: 2.6110

Close: 2.6480

2

Open: 2.6480

High: 2.9170

Low: 2.7630

Close: 2.7870

3

Open: 2.7870

High: 2.5330

Low: 2.4160

Close: 2.4220

4

Open: 2.4220

High: 2.5710

Low: 2.3240

Close: 2.4380

5

Open: 2.4380

High: 2.5400

Low: 2.3520

Close: 2.3520

6

Open: 2.3520

High: 2.4030

Low: 2.3030

Close: 2.3670

7

Open: 2.3670

High: 2.3560

Low: 2.2570

Close: 2.3150

8

Open: 2.3150

High: 2.3340

Low: 2.2570

Close: 2.2930

9

Open: 2.2930

High: 2.1450

Low: 2.0050

Close: 2.0490

10

Open: 2.0490

High: 2.0800

Low: 1.9480

Close: 1.9590

11

Open: 1.9590

High: 2.1560

Low: 1.9810

Close: 2.0450

12

Open: 2.0450

High: 2.1560

Low: 2.0440

Close: 2.1160

13

Open: 2.1160

High: 2.1350

Low: 2.0190

Close: 2.1340

14

Open: 2.1340

High: 2.2760

Low: 2.1800

Close: 2.2540

15

Open: 2.2540

High: 2.8020

Low: 2.2460

Close: 2.7720

16

Open: 2.7720

High: 2.7250

Low: 2.5800

Close: 2.6670

17

Open: 2.6670

High: 2.8230

Low: 2.6270

Close: 2.6610

18

Open: 2.6610

High: 2.8690

Low: 2.6040

Close: 2.7430

19

Open: 2.7430

High: 2.9820

Low: 2.8090

Close: 2.8220

20

Open: 2.8220

High: 2.9250

Low: 2.7240

Close: 2.8570

21

Open: 2.8570

High: 2.9100

Low: 2.6840

Close: 2.7700

22

Open: 2.7700

High: 2.9260

Low: 2.7140

Close: 2.8250

23

Open: 2.8250

High: 2.9350

Low: 2.8350

Close: 2.8540

24

Open: 2.8540

High: 2.9200

Low: 2.8270

Close: 2.8410

25

Open: 2.8410

High: 2.8850

Low: 2.7370

Close: 2.7720

26

Open: 2.7720

High: 2.8820

Low: 2.7470

Close: 2.8660

27

Open: 2.8660

High: 3.1510

Low: 2.8540

Close: 3.1160

28

Open: 3.1160

High: 3.1090

Low: 2.9290

Close: 2.9320

29

Open: 2.9320

High: 2.9160

Low: 2.8030

Close: 2.8590

30

Open: 2.8590

High: 3.0610

Low: 2.8070

Close: 3.0140

31

Open: 3.0140

High: 3.1860

Low: 3.0110

Close: 3.1780

April - 2025

SunMonTueWedThuFriSat
1

Open: 3.1780

High: 3.3280

Low: 3.0930

Close: 3.1390

2

Open: 3.1390

High: 3.0560

Low: 2.8810

Close: 2.9410

3

Open: 2.9410

High: 2.9800

Low: 2.7400

Close: 2.7420

4

Open: 2.7420

High: 2.8040

Low: 2.6080

Close: 2.6430

5

Open: 2.6430

High: 2.6320

Low: 2.5030

Close: 2.5160

6

Open: 2.5160

High: 2.4320

Low: 2.2380

Close: 2.2540

7

Open: 2.2540

High: 2.4960

Low: 2.2730

Close: 2.4340

8

Open: 2.4340

High: 2.3690

Low: 2.2610

Close: 2.3270

9

Open: 2.3270

High: 2.5620

Low: 2.4550

Close: 2.4660

10

Open: 2.4660

High: 2.3480

Low: 2.2170

Close: 2.2460

11

Open: 2.2460

High: 2.3530

Low: 2.2360

Close: 2.2430

12

Open: 2.2430

High: 2.3490

Low: 2.1870

Close: 2.2810

13

Open: 2.2810

High: 2.2590

Low: 2.1540

Close: 2.1570

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