SEARCH

The-open-network (TON) Price in Euro 2024: Annual, Daily, Monthly Historical Data.

Recorded history of daily opens, closes, highs and lows for The-open-network (TON) Denominated in Euro in 2024

High: 2.7040 on 11/03/2024

Low: 0.8107 on 05/08/2024

Today's Live Rate: 1 TON 4.2400 EUR

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

Historical Graph For Converting The-open-network (TON)s into Euros in 2024

Loading

Table of 1 The-open-network (TON) to Euro Exchange Rate for 2024

DateOpenHighLowClose

September

Friday 6 September 2024
0.8439
0.8209
0.8140
0.8209
Thursday 5 September 2024
0.8670
0.8439
0.8378
0.8439
Wednesday 4 September 2024
0.8820
0.8869
0.8670
0.8670
Tuesday 3 September 2024
0.9223
0.9413
0.8820
0.8820
Monday 2 September 2024
0.8807
0.9223
0.9062
0.9223
Sunday 1 September 2024
0.9054
0.8807
0.8807
0.8807

August

Saturday 31 August 2024
0.9082
0.9054
0.9054
0.9054
Friday 30 August 2024
0.9092
0.9082
0.9082
0.9082
Thursday 29 August 2024
0.9003
0.9092
0.9092
0.9092
Wednesday 28 August 2024
0.9374
0.9348
0.9003
0.9003
Tuesday 27 August 2024
0.9764
0.9374
0.9231
0.9374
Monday 26 August 2024
1.0170
0.9973
0.9764
0.9764
Sunday 25 August 2024
1.0370
1.0780
1.0170
1.0170
Saturday 24 August 2024
1.0380
1.0370
1.0370
1.0370
Friday 23 August 2024
0.9720
1.0380
1.0250
1.0380
Thursday 22 August 2024
1.0450
1.0350
0.9720
0.9720
Wednesday 21 August 2024
1.0110
1.0450
1.0450
1.0450
Tuesday 20 August 2024
0.9340
1.0140
0.9233
1.0110
Monday 19 August 2024
0.9220
0.9340
0.9324
0.9340
Sunday 18 August 2024
0.9381
0.9220
0.9220
0.9220
Saturday 17 August 2024
0.9565
0.9662
0.9381
0.9381
Friday 16 August 2024
0.9684
0.9864
0.9565
0.9565
Thursday 15 August 2024
0.9392
0.9684
0.9180
0.9684
Wednesday 14 August 2024
0.9798
0.9754
0.9392
0.9392
Tuesday 13 August 2024
0.9649
0.9798
0.9798
0.9798
Monday 12 August 2024
0.9569
0.9649
0.9649
0.9649
Sunday 11 August 2024
0.9907
0.9569
0.9547
0.9569
Saturday 10 August 2024
0.9892
0.9907
0.9907
0.9907
Friday 9 August 2024
1.0020
0.9892
0.9881
0.9892
Thursday 8 August 2024
0.8225
1.0540
0.9218
1.0020
Wednesday 7 August 2024
0.8210
0.8225
0.8064
0.8225
Tuesday 6 August 2024
0.8107
0.8431
0.8210
0.8210
Monday 5 August 2024
0.9342
0.8655
0.7904
0.8107
Sunday 4 August 2024
0.9765
0.9342
0.9342
0.9342
Saturday 3 August 2024
1.0010
0.9899
0.9765
0.9765
Friday 2 August 2024
1.0760
1.0010
1.0010
1.0010
Thursday 1 August 2024
1.0740
1.0890
1.0760
1.0760

July

Wednesday 31 July 2024
1.1070
1.0800
1.0740
1.0740
Tuesday 30 July 2024
1.1170
1.1070
1.1070
1.1070
Monday 29 July 2024
1.1620
1.1410
1.1030
1.1170
Sunday 28 July 2024
1.0780
1.2540
1.0840
1.1620
Saturday 27 July 2024
1.0760
1.0780
1.0750
1.0780
Friday 26 July 2024
1.0980
1.1330
1.0760
1.0760
Thursday 25 July 2024
1.0770
1.0980
1.0820
1.0980
Wednesday 24 July 2024
1.0840
1.0770
1.0770
1.0770
Tuesday 23 July 2024
1.1170
1.0930
1.0840
1.0840
Monday 22 July 2024
1.1760
1.1690
1.1170
1.1170
Sunday 21 July 2024
1.1620
1.1760
1.1760
1.1760
Saturday 20 July 2024
1.1550
1.1620
1.1620
1.1620
Friday 19 July 2024
1.0800
1.2660
1.1280
1.1550
Thursday 18 July 2024
1.0580
1.0800
1.0590
1.0800
Wednesday 17 July 2024
1.0660
1.0580
1.0460
1.0580
Tuesday 16 July 2024
1.0930
1.0980
1.0660
1.0660
Monday 15 July 2024
1.0470
1.1140
1.0930
1.0930
Sunday 14 July 2024
1.0690
1.1010
1.0470
1.0470
Saturday 13 July 2024
1.0640
1.0860
1.0660
1.0690
Friday 12 July 2024
0.9914
1.0680
0.9982
1.0640
Thursday 11 July 2024
1.0390
1.0270
0.9914
0.9914
Wednesday 10 July 2024
1.0070
1.0390
0.9868
1.0390
Tuesday 9 July 2024
0.9373
1.0190
0.9613
1.0070
Monday 8 July 2024
0.9350
0.9478
0.9373
0.9373
Sunday 7 July 2024
0.9133
0.9350
0.8777
0.9350
Saturday 6 July 2024
0.8895
0.9133
0.9133
0.9133
Friday 5 July 2024
0.9442
0.9355
0.8874
0.8895
Thursday 4 July 2024
1.0410
0.9854
0.9442
0.9442
Wednesday 3 July 2024
1.0780
1.0450
1.0410
1.0410
Tuesday 2 July 2024
1.0910
1.0780
1.0760
1.0780
Monday 1 July 2024
1.1390
1.1420
1.0910
1.0910

June

Sunday 30 June 2024
1.1090
1.1390
1.1390
1.1390
Saturday 29 June 2024
1.0870
1.1090
1.0970
1.1090
Friday 28 June 2024
1.1100
1.0870
1.0870
1.0870
Thursday 27 June 2024
1.0750
1.1520
1.0800
1.1100
Wednesday 26 June 2024
1.1190
1.1190
1.0750
1.0750
Tuesday 25 June 2024
1.0020
1.1230
1.0300
1.1190
Monday 24 June 2024
1.0550
1.0200
0.9886
1.0020
Sunday 23 June 2024
1.0850
1.1320
1.0370
1.0550
Saturday 22 June 2024
1.0640
1.0920
1.0640
1.0850
Friday 21 June 2024
1.0780
1.0970
1.0590
1.0640
Thursday 20 June 2024
1.0710
1.0780
1.0730
1.0780
Wednesday 19 June 2024
1.0270
1.0710
1.0230
1.0710
Tuesday 18 June 2024
1.1660
1.1430
1.0090
1.0270
Monday 17 June 2024
1.3570
1.3500
1.1330
1.1660
Sunday 16 June 2024
1.4420
1.6010
1.3570
1.3570
Saturday 15 June 2024
1.4390
1.4420
1.4410
1.4420
Friday 14 June 2024
1.5110
1.5000
1.4390
1.4390
Thursday 13 June 2024
1.5330
1.5110
1.5100
1.5110
Wednesday 12 June 2024
1.5200
1.5330
1.5150
1.5330
Tuesday 11 June 2024
1.6050
1.5600
1.5180
1.5200
Monday 10 June 2024
1.5870
1.6200
1.5680
1.6050
Sunday 9 June 2024
1.5440
1.5870
1.5370
1.5870
Saturday 8 June 2024
1.6830
1.7240
1.5130
1.5440
Friday 7 June 2024
1.6980
1.6910
1.6770
1.6830
Thursday 6 June 2024
1.7290
1.7200
1.6980
1.6980
Wednesday 5 June 2024
1.6940
1.8260
1.7080
1.7290
Tuesday 4 June 2024
1.7110
1.7570
1.6940
1.6940
Monday 3 June 2024
1.7920
1.8100
1.7110
1.7110
Sunday 2 June 2024
1.7920
1.8060
1.7920
1.7920
Saturday 1 June 2024
1.7940
1.8670
1.7920
1.7920

May

Friday 31 May 2024
1.8400
1.8140
1.7940
1.7940
Thursday 30 May 2024
1.8930
1.9090
1.8400
1.8400
Wednesday 29 May 2024
1.8900
1.9270
1.8780
1.8930
Tuesday 28 May 2024
1.9210
1.8930
1.8900
1.8900
Monday 27 May 2024
1.8960
1.9950
1.9190
1.9210
Sunday 26 May 2024
1.9340
1.9100
1.8960
1.8960
Saturday 25 May 2024
1.8850
1.9340
1.9040
1.9340
Friday 24 May 2024
1.8750
1.8920
1.8350
1.8850
Thursday 23 May 2024
1.8980
1.8920
1.8540
1.8750
Wednesday 22 May 2024
1.9290
1.9360
1.8980
1.8980
Tuesday 21 May 2024
1.9620
1.9320
1.9100
1.9290
Monday 20 May 2024
1.8650
2.0010
1.8810
1.9620
Sunday 19 May 2024
1.9050
1.8860
1.8650
1.8650
Saturday 18 May 2024
1.9040
1.9050
1.9010
1.9050
Friday 17 May 2024
1.8620
1.9140
1.9040
1.9040
Thursday 16 May 2024
1.8860
1.8620
1.8620
1.8620
Wednesday 15 May 2024
1.8270
1.9680
1.8860
1.8860
Tuesday 14 May 2024
1.8130
1.8330
1.7700
1.8270
Monday 13 May 2024
1.8540
1.8930
1.8130
1.8130
Sunday 12 May 2024
1.8660
1.8850
1.8540
1.8540
Saturday 11 May 2024
1.8500
1.8660
1.8350
1.8660
Friday 10 May 2024
1.8860
1.8870
1.8210
1.8500
Thursday 9 May 2024
1.8330
1.8860
1.8840
1.8860
Wednesday 8 May 2024
1.8980
1.8640
1.8330
1.8330
Tuesday 7 May 2024
1.9210
1.8980
1.8980
1.8980
Monday 6 May 2024
1.9150
1.9210
1.8890
1.9210
Sunday 5 May 2024
1.9190
1.9580
1.9150
1.9150
Saturday 4 May 2024
1.8910
1.9700
1.9190
1.9190
Friday 3 May 2024
1.8050
1.9340
1.8480
1.8910
Thursday 2 May 2024
1.7810
1.8050
1.8050
1.8050
Wednesday 1 May 2024
1.8390
1.7810
1.7120
1.7810

April

Tuesday 30 April 2024
1.9460
1.8570
1.7910
1.8390
Monday 29 April 2024
1.9800
2.0000
1.9460
1.9460
Sunday 28 April 2024
1.9560
2.0810
1.9430
1.9800
Saturday 27 April 2024
1.9610
2.0630
1.9520
1.9560
Friday 26 April 2024
1.9770
1.9610
1.8860
1.9610
Thursday 25 April 2024
1.9870
1.9890
1.9670
1.9770
Wednesday 24 April 2024
2.0300
1.9870
1.9650
1.9870
Tuesday 23 April 2024
2.1550
2.1320
2.0300
2.0300
Monday 22 April 2024
2.0140
2.1700
2.0720
2.1550
Sunday 21 April 2024
2.0350
2.0720
2.0140
2.0140
Saturday 20 April 2024
1.9410
2.0350
1.9760
2.0350
Friday 19 April 2024
1.8800
1.9410
1.8890
1.9410
Thursday 18 April 2024
1.8410
1.9110
1.8800
1.8800
Wednesday 17 April 2024
1.8720
1.8820
1.7910
1.8410
Tuesday 16 April 2024
1.9440
1.9560
1.8720
1.8720
Monday 15 April 2024
1.9560
2.0610
1.8880
1.9440
Sunday 14 April 2024
1.8950
1.9640
1.8910
1.9560
Saturday 13 April 2024
2.1300
2.0750
1.8230
1.8950
Friday 12 April 2024
2.4390
2.3750
2.1300
2.1300
Thursday 11 April 2024
2.4680
2.4610
2.4030
2.4390
Wednesday 10 April 2024
2.3390
2.7490
2.4110
2.4680
Tuesday 9 April 2024
2.4280
2.4120
2.3290
2.3390
Monday 8 April 2024
2.3660
2.5120
2.3700
2.4280
Sunday 7 April 2024
2.3980
2.4150
2.3660
2.3660
Saturday 6 April 2024
2.3240
2.3980
2.3110
2.3980
Friday 5 April 2024
2.2660
2.3240
2.2430
2.3240
Thursday 4 April 2024
2.2450
2.3300
2.2660
2.2660
Wednesday 3 April 2024
2.2160
2.2990
2.2200
2.2450
Tuesday 2 April 2024
2.4620
2.3080
2.2160
2.2160
Monday 1 April 2024
2.5790
2.5580
2.4360
2.4620

March

Sunday 31 March 2024
2.5470
2.7410
2.5790
2.5790
Saturday 30 March 2024
2.6070
2.5980
2.5470
2.5470
Friday 29 March 2024
2.6280
2.6070
2.5050
2.6070
Thursday 28 March 2024
2.4450
2.6280
2.4720
2.6280
Wednesday 27 March 2024
2.6040
2.7610
2.4450
2.4450
Tuesday 26 March 2024
2.4340
2.6730
2.4400
2.6040
Monday 25 March 2024
2.3210
2.4340
2.3910
2.4340
Sunday 24 March 2024
2.2430
2.3530
2.2420
2.3210
Saturday 23 March 2024
2.1600
2.5500
2.1670
2.2430
Friday 22 March 2024
2.2350
2.1960
2.1550
2.1600
Thursday 21 March 2024
2.1930
2.3170
2.1300
2.2350
Wednesday 20 March 2024
1.9840
2.1930
2.0850
2.1930
Tuesday 19 March 2024
2.1640
1.9970
1.8970
1.9840
Monday 18 March 2024
2.2740
2.2500
2.1640
2.1640
Sunday 17 March 2024
2.2580
2.3670
2.1990
2.2740
Saturday 16 March 2024
2.4440
2.3130
2.1500
2.2580
Friday 15 March 2024
2.5830
2.5130
2.4020
2.4440
Thursday 14 March 2024
2.6080
2.6920
2.4780
2.5830
Wednesday 13 March 2024
2.6480
2.7490
2.6080
2.6080
Tuesday 12 March 2024
2.7040
2.8190
2.5470
2.6480
Monday 11 March 2024
2.5380
2.8330
2.5030
2.7040
Sunday 10 March 2024
2.6960
2.7170
2.5380
2.5380
Saturday 9 March 2024
2.5650
2.6960
2.5550
2.6960
Friday 8 March 2024
2.5290
2.8860
2.4800
2.5650
Thursday 7 March 2024
2.4750
2.5290
2.4270
2.5290
Wednesday 6 March 2024
2.2210
2.5020
2.2250
2.4750
Tuesday 5 March 2024
2.3970
2.3540
2.1250
2.2210
Monday 4 March 2024
2.2240
2.5110
2.3880
2.3970
Sunday 3 March 2024
2.2710
2.3420
2.2170
2.2240
Saturday 2 March 2024
2.2600
2.3450
2.2280
2.2710
Friday 1 March 2024
2.1160
2.2710
2.1550
2.2600

February

Thursday 29 February 2024
2.0570
2.1160
1.9920
2.1160
Wednesday 28 February 2024
2.0460
2.2580
2.0570
2.0570
Tuesday 27 February 2024
2.0460
2.1510
1.9960
2.0460
Monday 26 February 2024
1.9850
2.1790
2.0460
2.0460
Sunday 25 February 2024
1.9850
2.0220
1.9820
1.9850
Saturday 24 February 2024
2.0130
2.1340
1.9850
1.9850
Friday 23 February 2024
2.0420
2.0210
1.9900
2.0130
Thursday 22 February 2024
2.0660
2.0420
2.0420
2.0420
Wednesday 21 February 2024
2.0960
2.0780
1.9940
2.0660
Tuesday 20 February 2024
2.1540
2.1670
2.0960
2.0960
Monday 19 February 2024
2.2670
2.2530
2.1490
2.1540
Sunday 18 February 2024
2.3100
2.5130
2.1940
2.2670
Saturday 17 February 2024
1.9050
2.3970
1.8870
2.3100
Friday 16 February 2024
1.8630
1.9450
1.8590
1.9050
Thursday 15 February 2024
1.8830
1.9390
1.8630
1.8630
Wednesday 14 February 2024
1.8490
1.9360
1.8830
1.8830
Tuesday 13 February 2024
1.8990
1.9050
1.8430
1.8490
Monday 12 February 2024
1.8460
2.0230
1.8780
1.8990
Sunday 11 February 2024
1.7800
1.9050
1.7990
1.8460
Saturday 10 February 2024
1.8370
1.8610
1.7800
1.7800
Friday 9 February 2024
1.7760
1.9040
1.8370
1.8370
Thursday 8 February 2024
1.7340
1.8750
1.7670
1.7760
Wednesday 7 February 2024
1.7730
1.8200
1.7340
1.7340
Tuesday 6 February 2024
1.7620
1.7770
1.7730
1.7730
Monday 5 February 2024
1.7520
1.7620
1.7620
1.7620
Sunday 4 February 2024
1.8300
1.8140
1.7520
1.7520
Saturday 3 February 2024
1.8380
1.8310
1.8300
1.8300
Friday 2 February 2024
1.8200
1.8380
1.8380
1.8380
Thursday 1 February 2024
1.8100
1.8200
1.8200
1.8200

January

Wednesday 31 January 2024
1.8200
1.9330
1.7950
1.8100
Tuesday 30 January 2024
1.9280
1.9110
1.8180
1.8200
Monday 29 January 2024
1.8240
1.9490
1.8270
1.9280
Sunday 28 January 2024
1.8530
1.9130
1.7910
1.8240
Saturday 27 January 2024
1.8930
1.9080
1.8470
1.8530
Friday 26 January 2024
1.7610
1.9810
1.8260
1.8930
Thursday 25 January 2024
1.8280
1.8290
1.7470
1.7610
Wednesday 24 January 2024
1.7650
1.8280
1.7000
1.8280
Tuesday 23 January 2024
1.7190
1.8620
1.7270
1.7650
Monday 22 January 2024
1.8900
1.7980
1.7190
1.7190
Sunday 21 January 2024
1.8420
1.8900
1.8370
1.8900
Saturday 20 January 2024
1.8550
1.8570
1.8420
1.8420
Friday 19 January 2024
1.8930
1.9600
1.8550
1.8550
Thursday 18 January 2024
1.9630
1.9780
1.8010
1.8930
Wednesday 17 January 2024
1.9560
1.9630
1.9360
1.9630
Tuesday 16 January 2024
1.8950
1.9560
1.9350
1.9560
Monday 15 January 2024
1.8330
1.9870
1.8670
1.8950
Sunday 14 January 2024
1.8740
1.8330
1.8230
1.8330
Saturday 13 January 2024
1.8770
1.8790
1.8650
1.8740
Friday 12 January 2024
1.9670
1.8930
1.8240
1.8770
Thursday 11 January 2024
1.8020
2.0220
1.7870
1.9670
Wednesday 10 January 2024
1.7070
1.8380
1.7200
1.8020
Tuesday 9 January 2024
1.8870
1.8570
1.7070
1.7070
Monday 8 January 2024
1.8410
2.0990
1.8420
1.8870
Sunday 7 January 2024
2.1710
2.1670
1.8410
1.8410
Saturday 6 January 2024
1.9000
2.2990
1.8930
2.1710
Friday 5 January 2024
1.8990
1.9190
1.9000
1.9000
Thursday 4 January 2024
1.9800
2.0350
1.8990
1.8990
Wednesday 3 January 2024
2.0820
2.0390
1.8620
1.9800
Tuesday 2 January 2024
1.9640
2.1690
2.0140
2.0820
Monday 1 January 2024
1.9520
2.0880
1.9640
1.9640