SEARCH

The-open-network (TON) Price in Euro 2020: Annual, Daily, Monthly Historical Data.

Recorded history of daily opens, closes, highs and lows for The-open-network (TON) Denominated in Euro in 2020

High: 4.2030 on 29/09/2020

Low: 1.5990 on 23/12/2020

Today's Live Rate: 1 TON 5.1200 EUR

See Today's The-open-network (TON) Prices in Euro

Historical Graph For Converting The-open-network (TON)s into Euros in 2020

Loading

Table of 1 The-open-network (TON) to Euro Exchange Rate for 2020

DateOpenHighLowClose

December

Thursday 31 December 2020
1.9360
2.0180
1.9520
2.0180
Wednesday 30 December 2020
1.9080
2.0060
1.8090
1.9360
Tuesday 29 December 2020
1.9200
1.9370
1.8940
1.9080
Monday 28 December 2020
1.8540
1.9200
1.9200
1.9200
Sunday 27 December 2020
1.9960
1.9710
1.8540
1.8540
Saturday 26 December 2020
2.0000
2.1380
1.9960
1.9960
Friday 25 December 2020
2.0430
2.8610
1.7960
2.0000
Thursday 24 December 2020
1.5990
2.0430
1.6320
2.0430
Wednesday 23 December 2020
2.0490
2.0020
1.4780
1.5990
Tuesday 22 December 2020
1.9500
2.0490
2.0490
2.0490
Monday 21 December 2020
2.1810
2.1360
1.9500
1.9500
Sunday 20 December 2020
2.0020
2.4480
1.9820
2.1810
Saturday 19 December 2020
1.8900
2.5220
1.9440
2.0020
Friday 18 December 2020
2.1090
2.6640
1.8900
1.8900
Thursday 17 December 2020
2.1060
2.2690
1.9660
2.1090
Wednesday 16 December 2020
2.0320
2.4860
2.1060
2.1060
Tuesday 15 December 2020
1.9640
2.0320
1.9810
2.0320
Monday 14 December 2020
1.9750
2.2530
1.9620
1.9640
Sunday 13 December 2020
2.0230
2.2700
1.9590
1.9750
Saturday 12 December 2020
1.9380
2.0230
2.0230
2.0230
Friday 11 December 2020
2.0790
2.1680
1.9380
1.9380
Thursday 10 December 2020
2.0990
2.0790
2.0530
2.0790
Wednesday 9 December 2020
2.2220
2.2560
2.0990
2.0990
Tuesday 8 December 2020
2.2580
2.4230
2.1580
2.2220
Monday 7 December 2020
2.4020
2.5350
2.2580
2.2580
Sunday 6 December 2020
5.2040
5.2570
2.2140
2.4020
Saturday 5 December 2020
2.1600
2.2170
2.2170
2.2170
Friday 4 December 2020
2.5630
2.4670
2.1600
2.1600
Thursday 3 December 2020
2.9340
2.9610
2.3730
2.5630
Wednesday 2 December 2020
2.0410
2.9340
2.0800
2.9340
Tuesday 1 December 2020
2.0970
2.3030
1.9770
2.0410

November

Monday 30 November 2020
1.9420
2.1020
2.0970
2.0970
Sunday 29 November 2020
2.4790
2.5400
1.9420
1.9420
Saturday 28 November 2020
2.3950
2.4790
2.4790
2.4790
Friday 27 November 2020
2.4490
2.4370
2.3950
2.3950
Thursday 26 November 2020
1.9060
2.4580
1.7470
2.4490
Wednesday 25 November 2020
2.0080
2.2790
1.9050
1.9060
Tuesday 24 November 2020
2.0390
2.1420
2.0050
2.0080
Monday 23 November 2020
2.0850
2.2500
2.0390
2.0390
Sunday 22 November 2020
2.0470
2.0850
1.8660
2.0850
Saturday 21 November 2020
1.8910
2.1110
1.8910
2.0470
Friday 20 November 2020
1.8360
2.1110
1.8910
1.8910
Thursday 19 November 2020
1.9260
1.9290
1.8360
1.8360
Wednesday 18 November 2020
2.1590
2.1770
1.8030
1.9260
Tuesday 17 November 2020
2.0590
2.2550
2.1590
2.1590
Monday 16 November 2020
2.1630
2.3140
2.0430
2.0590
Sunday 15 November 2020
2.5130
2.4940
2.1630
2.1630
Saturday 14 November 2020
2.3670
2.5130
1.9720
2.5130
Friday 13 November 2020
2.3700
2.3670
2.3670
2.3670
Thursday 12 November 2020
2.3500
2.4370
2.0650
2.3700
Wednesday 11 November 2020
1.8790
2.3500
1.9320
2.3500
Tuesday 10 November 2020
2.3960
2.3980
1.8790
1.8790
Monday 9 November 2020
2.4020
2.3960
2.3960
2.3960
Sunday 8 November 2020
2.3040
2.4060
2.4020
2.4020
Saturday 7 November 2020
2.4570
2.3270
2.3040
2.3040
Friday 6 November 2020
1.8980
2.4570
1.7260
2.4570
Thursday 5 November 2020
1.9300
2.1100
1.8980
1.8980
Wednesday 4 November 2020
1.9070
1.9300
1.9300
1.9300
Tuesday 3 November 2020
2.0590
2.1050
1.9070
1.9070
Monday 2 November 2020
2.2800
2.2490
2.0590
2.0590
Sunday 1 November 2020
2.2860
2.2810
2.2800
2.2800

October

Saturday 31 October 2020
2.2590
2.2980
2.2860
2.2860
Friday 30 October 2020
2.2370
2.2590
2.2590
2.2590
Thursday 29 October 2020
2.2640
2.6780
2.2370
2.2370
Wednesday 28 October 2020
2.6920
2.6290
2.2640
2.2640
Tuesday 27 October 2020
2.5730
2.6920
2.6920
2.6920
Monday 26 October 2020
3.1150
3.1360
2.5730
2.5730
Sunday 25 October 2020
3.1280
3.1150
3.1150
3.1150
Saturday 24 October 2020
2.9070
3.1280
2.4680
3.1280
Friday 23 October 2020
2.5920
2.9070
2.4080
2.9070
Thursday 22 October 2020
2.5430
2.5920
2.5920
2.5920
Wednesday 21 October 2020
2.4720
3.1310
2.5430
2.5430
Tuesday 20 October 2020
3.2360
3.2660
2.4380
2.4720
Monday 19 October 2020
3.1840
3.2360
3.2360
3.2360
Sunday 18 October 2020
3.1920
3.2320
3.2320
3.2320
Saturday 17 October 2020
3.1820
3.1920
3.1920
3.1920
Friday 16 October 2020
3.2330
3.1820
3.1820
3.1820
Thursday 15 October 2020
3.2030
3.2330
3.2330
3.2330
Wednesday 14 October 2020
3.2740
3.2740
2.7880
3.2030
Tuesday 13 October 2020
2.9590
3.3960
2.4930
3.2740
Monday 12 October 2020
2.8980
3.7090
2.4990
2.9590
Sunday 11 October 2020
3.0440
3.6580
2.8900
2.8980
Saturday 10 October 2020
2.9880
3.1650
3.0440
3.0440
Friday 9 October 2020
3.0750
3.2320
2.9880
2.9880
Thursday 8 October 2020
3.2630
3.4730
2.8230
3.0750
Wednesday 7 October 2020
3.2530
3.2660
2.6860
3.2630
Tuesday 6 October 2020
3.3410
3.3000
2.8280
3.2530
Monday 5 October 2020
3.3540
3.3680
2.8840
3.3410
Sunday 4 October 2020
3.2420
3.4630
3.0780
3.3540
Saturday 3 October 2020
3.5240
3.5210
3.1800
3.2420
Friday 2 October 2020
3.4150
3.8830
3.1630
3.5240
Thursday 1 October 2020
3.7360
4.0720
3.4150
3.4150

September

Wednesday 30 September 2020
4.2030
4.1830
3.4860
3.7360
Tuesday 29 September 2020
3.4960
4.2070
3.5250
4.2030
Monday 28 September 2020
3.2410
3.8480
3.2070
3.4960
Sunday 27 September 2020
3.5030
3.5170
2.8750
3.2410
Saturday 26 September 2020
3.5850
3.5970
2.9180
3.5030
Friday 25 September 2020
3.0220
4.0700
2.7910
3.5850
Thursday 24 September 2020
2.8890
3.0220
2.7580
3.0220
Wednesday 23 September 2020
2.7330
2.9000
2.6680
2.8890
Tuesday 22 September 2020
2.9850
4.0880
2.7330
2.7330
Monday 21 September 2020
3.2930
3.1620
2.9850
2.9850
Theme: GKNEWS