SEARCH

The-open-network (TON) Price in US dollar Today: 2.8579

US dollar price of The-open-network (TON)

1 TON =2.8579 USD
Percentage change:-1.83%
0.5 TON =1.4290 USD
0.25 TON =0.7145 USD
0.10 TON =0.2858 USD
0.05 TON =0.1429 USD
Today's High:2.9376 USD
Today's Low:2.8124 USD
Market Capitalisation:7,096,831,518.2444 USD
Volume:174,328,851.00 USD
TONUSD Chart by TradingView

See The-open-network (TON) Price History

Crypto News

Top Gainers

#NamePriceVolume24h
9 trx TRON TRX $ 0.2578
$ 981217503.0746
 ▲ 4.476%
2 eth Ethereum ETH $ 1,677.9012
$ 13520150885.977
 ▲ 3.5059%
11 steth Lido Staked Ether STETH $ 1,675.5899
$ 24071971.1366
 ▲ 3.4462%
35 uni Uniswap UNI $ 5.6133
$ 112460821.6791
 ▲ 2.4444%
37 pepe Pepe PEPE $ 0.00000755
$ 784448426.9153
 ▲ 2.1857%
See top crypto gainers

Top Losers

#NamePriceVolume24h
108 theta Theta Network THETA $ 0.7120
$ 32852841.5064
 ▼ 5.2788%
47 icp Internet Computer ICP $ 4.9530
$ 43256023.8992
 ▼ 4.5725%
189 matic Polygon MATIC $ 0.1855
$ 1887084.3924
 ▼ 3.8592%
88 stx Stacks STX $ 0.6211
$ 45930460.5224
 ▼ 3.7478%
4 xrp XRP XRP $ 2.1520
$ 3566523498.6537
 ▼ 3.3668%
See top crypto losers

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

January - 2025

SunMonTueWedThuFriSat
1

Open: 5.5400

High: 5.7070

Low: 5.2740

Close: 5.5330

2

Open: 5.5080

High: 5.7080

Low: 5.5060

Close: 5.6440

3

Open: 5.6440

High: 5.8300

Low: 5.5980

Close: 5.8000

4

Open: 5.8000

High: 5.8180

Low: 5.6940

Close: 5.7210

5

Open: 5.7210

High: 5.7400

Low: 5.6390

Close: 5.7280

6

Open: 5.7280

High: 5.7990

Low: 5.6500

Close: 5.7110

7

Open: 5.7110

High: 5.7580

Low: 5.3100

Close: 5.3250

8

Open: 5.3250

High: 5.3590

Low: 5.1060

Close: 5.3150

9

Open: 5.3150

High: 5.3500

Low: 5.1020

Close: 5.1860

10

Open: 5.1860

High: 5.3810

Low: 5.1410

Close: 5.3810

11

Open: 5.3810

High: 5.4770

Low: 5.3380

Close: 5.3940

12

Open: 5.3940

High: 5.4360

Low: 5.2780

Close: 5.3040

13

Open: 5.3040

High: 5.3710

Low: 5.0040

Close: 5.2970

14

Open: 5.2970

High: 5.4380

Low: 5.2170

Close: 5.3630

15

Open: 5.3630

High: 5.5270

Low: 5.3120

Close: 5.5200

16

Open: 5.5200

High: 5.5750

Low: 5.4210

Close: 5.4740

17

Open: 5.4740

High: 5.6340

Low: 5.4740

Close: 5.5900

18

Open: 5.5900

High: 5.6580

Low: 5.1820

Close: 5.2860

19

Open: 5.2860

High: 5.3550

Low: 4.7850

Close: 4.8530

20

Open: 4.8530

High: 5.2630

Low: 4.7270

Close: 5.0230

21

Open: 5.0230

High: 5.2590

Low: 4.9230

Close: 5.1910

22

Open: 5.1910

High: 5.3600

Low: 5.1630

Close: 5.2840

23

Open: 5.2840

High: 5.3140

Low: 5.0430

Close: 5.1270

24

Open: 5.1270

High: 5.1740

Low: 5.0260

Close: 5.0580

25

Open: 5.0580

High: 5.1060

Low: 5.0160

Close: 5.0700

26

Open: 5.0700

High: 5.1090

Low: 4.9360

Close: 4.9370

27

Open: 4.9370

High: 5.0170

Low: 4.6730

Close: 5.0040

28

Open: 5.0040

High: 5.0340

Low: 4.7590

Close: 4.7870

29

Open: 4.7850

High: 5.0590

Low: 4.8210

Close: 4.8270

30

Open: 4.8280

High: 4.9350

Low: 4.7840

Close: 4.8260

31

Open: 4.8260

High: 4.9470

Low: 4.7870

Close: 4.8260

February - 2025

SunMonTueWedThuFriSat
1

Open: 4.8260

High: 4.9100

Low: 4.5680

Close: 4.6120

2

Open: 4.6120

High: 4.7140

Low: 3.9600

Close: 4.0880

3

Open: 4.0880

High: 4.1340

Low: 3.3700

Close: 4.0760

4

Open: 4.0760

High: 4.1090

Low: 3.6480

Close: 3.7920

5

Open: 3.7920

High: 4.0080

Low: 3.7630

Close: 3.7820

6

Open: 3.7820

High: 3.9560

Low: 3.6960

Close: 3.7380

7

Open: 3.7380

High: 3.8650

Low: 3.6350

Close: 3.7140

8

Open: 3.7140

High: 3.8000

Low: 3.6760

Close: 3.7440

9

Open: 3.7440

High: 3.9440

Low: 3.7170

Close: 3.8390

10

Open: 3.8180

High: 3.8740

Low: 3.7720

Close: 3.8300

11

Open: 3.8190

High: 3.9110

Low: 3.6940

Close: 3.7460

12

Open: 3.7460

High: 3.8340

Low: 3.6100

Close: 3.8340

13

Open: 3.8340

High: 3.8770

Low: 3.6510

Close: 3.7340

14

Open: 3.7340

High: 3.8840

Low: 3.7070

Close: 3.8480

15

Open: 3.8480

High: 3.8740

Low: 3.7380

Close: 3.8260

16

Open: 3.8260

High: 3.8780

Low: 3.7600

Close: 3.7820

17

Open: 3.7820

High: 3.8530

Low: 3.7330

Close: 3.7630

18

Open: 3.7630

High: 3.7740

Low: 3.5800

Close: 3.6860

19

Open: 3.6860

High: 3.6910

Low: 3.5040

Close: 3.5800

20

Open: 3.5800

High: 3.6380

Low: 3.5360

Close: 3.6110

21

Open: 3.6110

High: 3.7180

Low: 3.5350

Close: 3.5870

22

Open: 3.5870

High: 3.8000

Low: 3.5500

Close: 3.7790

23

Open: 3.7790

High: 3.8150

Low: 3.7470

Close: 3.7710

24

Open: 3.7710

High: 3.7960

Low: 3.3920

Close: 3.4330

25

Open: 3.4330

High: 3.5920

Low: 3.3420

Close: 3.5620

26

Open: 3.5620

High: 3.6210

Low: 3.3970

Close: 3.5030

27

Open: 3.5030

High: 3.5160

Low: 3.3380

Close: 3.4220

28

Open: 3.4220

High: 3.4490

Low: 3.1280

Close: 3.3330

March - 2025

SunMonTueWedThuFriSat
1

Open: 3.3330

High: 3.3620

Low: 3.2200

Close: 3.3280

2

Open: 3.3280

High: 3.5790

Low: 3.2880

Close: 3.5300

3

Open: 3.5300

High: 3.5310

Low: 3.0390

Close: 3.0740

4

Open: 3.0740

High: 3.1850

Low: 2.8280

Close: 3.1260

5

Open: 3.1260

High: 3.1780

Low: 2.9380

Close: 3.0450

6

Open: 3.0450

High: 3.1060

Low: 3.0060

Close: 3.0430

7

Open: 3.0430

High: 3.0960

Low: 2.8910

Close: 2.9930

8

Open: 2.9930

High: 3.0220

Low: 2.9520

Close: 2.9780

9

Open: 2.9780

High: 2.9960

Low: 2.6210

Close: 2.6580

10

Open: 2.6580

High: 2.8270

Low: 2.4720

Close: 2.5440

11

Open: 2.5440

High: 2.7610

Low: 2.3870

Close: 2.6730

12

Open: 2.6730

High: 2.7920

Low: 2.6230

Close: 2.7450

13

Open: 2.7450

High: 2.7960

Low: 2.6850

Close: 2.7700

14

Open: 2.7700

High: 2.9710

Low: 2.7700

Close: 2.9200

15

Open: 2.9200

High: 3.6380

Low: 2.9090

Close: 3.5860

16

Open: 3.5860

High: 3.5930

Low: 3.3360

Close: 3.4510

17

Open: 3.4510

High: 3.6620

Low: 3.3920

Close: 3.4570

18

Open: 3.4570

High: 3.6730

Low: 3.4120

Close: 3.5710

19

Open: 3.5710

High: 3.7900

Low: 3.5320

Close: 3.6650

20

Open: 3.6650

High: 3.9010

Low: 3.5910

Close: 3.7030

21

Open: 3.7030

High: 3.7950

Low: 3.5120

Close: 3.5850

22

Open: 3.5850

High: 3.6980

Low: 3.5790

Close: 3.6710

23

Open: 3.6710

High: 3.7220

Low: 3.6330

Close: 3.6810

24

Open: 3.6810

High: 3.7620

Low: 3.6300

Close: 3.6660

25

Open: 3.6660

High: 3.6960

Low: 3.5600

Close: 3.5980

26

Open: 3.5980

High: 3.7040

Low: 3.5360

Close: 3.6830

27

Open: 3.6830

High: 4.0860

Low: 3.6830

Close: 4.0410

28

Open: 4.0410

High: 4.0740

Low: 3.7940

Close: 3.7940

29

Open: 3.7940

High: 3.8510

Low: 3.6590

Close: 3.7030

30

Open: 3.7030

High: 3.9870

Low: 3.6490

Close: 3.9000

31

Open: 3.9000

High: 4.1630

Low: 3.8440

Close: 4.1030

April - 2025

SunMonTueWedThuFriSat
1

Open: 4.1030

High: 4.2110

Low: 3.9950

Close: 4.0600

2

Open: 4.0600

High: 4.0940

Low: 3.8040

Close: 3.8340

3

Open: 3.8340

High: 3.8810

Low: 3.5400

Close: 3.5910

4

Open: 3.5910

High: 3.5950

Low: 3.3370

Close: 3.4100

5

Open: 3.4100

High: 3.4110

Low: 3.2170

Close: 3.2580

6

Open: 3.2580

High: 3.3310

Low: 2.8560

Close: 2.9170

7

Open: 2.9170

High: 3.1770

Low: 2.8420

Close: 3.1050

8

Open: 3.1050

High: 3.1770

Low: 2.9220

Close: 2.9760

9

Open: 2.9760

High: 3.2390

Low: 2.8980

Close: 3.1540

10

Open: 3.1540

High: 3.1560

Low: 2.8620

Close: 2.9140

11

Open: 2.9140

High: 2.9940

Low: 2.8940

Close: 2.9260

12

Open: 2.9260

High: 3.0750

Low: 2.7840

Close: 2.9830

13

Open: 2.9830

High: 2.9970

Low: 2.8050

Close: 2.8180

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