SEARCH

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

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

High: 4.9320 on 29/09/2020

Low: 1.9470 on 23/12/2020

Today's Live Rate: 1 TON 5.3000 USD

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

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

Loading

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

DateOpenHighLowClose

December

Thursday 31 December 2020
2.3820
2.4690
2.3890
2.4690
Wednesday 30 December 2020
2.3380
2.4680
2.2260
2.3820
Tuesday 29 December 2020
2.3450
2.3730
2.3200
2.3380
Sunday 27 December 2020
2.4390
2.4210
2.2770
2.2770
Saturday 26 December 2020
2.4400
2.6120
2.4390
2.4390
Friday 25 December 2020
2.4890
3.4910
2.1920
2.4400
Thursday 24 December 2020
1.9470
2.4890
1.9870
2.4890
Wednesday 23 December 2020
2.4990
2.4380
1.7990
1.9470
Monday 21 December 2020
2.6660
2.6110
2.3840
2.3840
Sunday 20 December 2020
2.4610
2.9920
2.4220
2.6660
Saturday 19 December 2020
2.3180
3.1000
2.3890
2.4610
Friday 18 December 2020
2.5900
3.2670
2.3180
2.3180
Thursday 17 December 2020
2.5690
2.7870
2.4150
2.5900
Wednesday 16 December 2020
2.4690
3.0320
2.5690
2.5690
Tuesday 15 December 2020
2.3860
2.4690
2.4070
2.4690
Monday 14 December 2020
2.3980
2.7370
2.3840
2.3860
Sunday 13 December 2020
2.4480
2.7570
2.3790
2.3980
Saturday 12 December 2020
2.3460
2.4480
2.4480
2.4480
Friday 11 December 2020
2.5220
2.6240
2.3460
2.3460
Thursday 10 December 2020
2.5320
2.5220
2.4910
2.5220
Wednesday 9 December 2020
2.6880
2.7210
2.5320
2.5320
Tuesday 8 December 2020
2.7330
2.9320
2.6110
2.6880
Monday 7 December 2020
2.9130
3.0690
2.7330
2.7330
Sunday 6 December 2020
6.3010
6.3740
2.6840
2.9130
Friday 4 December 2020
3.1120
2.9860
2.6150
2.6150
Thursday 3 December 2020
3.5530
3.5940
2.8800
3.1120
Wednesday 2 December 2020
2.4620
3.5530
2.5190
3.5530
Tuesday 1 December 2020
2.5140
2.7770
2.3850
2.4620

November

Monday 30 November 2020
2.3240
2.5200
2.5140
2.5140
Sunday 29 November 2020
2.9630
3.0390
2.3240
2.3240
Friday 27 November 2020
2.9180
2.9150
2.8650
2.8650
Thursday 26 November 2020
2.2700
2.9280
2.0820
2.9180
Wednesday 25 November 2020
2.3870
2.7130
2.2680
2.2700
Tuesday 24 November 2020
2.4140
2.5460
2.3830
2.3870
Monday 23 November 2020
2.4750
2.6640
2.4140
2.4140
Sunday 22 November 2020
2.4320
2.4750
2.2150
2.4750
Saturday 21 November 2020
2.2430
2.5080
2.2460
2.4320
Friday 20 November 2020
2.1760
2.5040
2.2430
2.2430
Thursday 19 November 2020
2.2820
2.2870
2.1760
2.1760
Wednesday 18 November 2020
2.5640
2.5790
2.1360
2.2820
Tuesday 17 November 2020
2.4430
2.6770
2.5640
2.5640
Monday 16 November 2020
2.5590
2.7460
2.4250
2.4430
Sunday 15 November 2020
2.9710
2.9500
2.5590
2.5590
Saturday 14 November 2020
2.8010
2.9710
2.3310
2.9710
Thursday 12 November 2020
2.7690
2.8750
2.4360
2.7970
Wednesday 11 November 2020
2.2190
2.7690
2.2760
2.7690
Tuesday 10 November 2020
2.8350
2.8320
2.2190
2.2190
Monday 9 November 2020
2.8640
2.8350
2.8350
2.8350
Sunday 8 November 2020
2.7480
2.8680
2.8640
2.8640
Saturday 7 November 2020
2.9150
2.7750
2.7480
2.7480
Friday 6 November 2020
2.2450
2.9150
2.0490
2.9150
Thursday 5 November 2020
2.2650
2.4960
2.2450
2.2450
Tuesday 3 November 2020
2.3970
2.4770
2.2440
2.2440
Monday 2 November 2020
2.6550
2.6180
2.3970
2.3970
Sunday 1 November 2020
2.6640
2.6560
2.6550
2.6550

October

Saturday 31 October 2020
2.6320
2.6780
2.6640
2.6640
Thursday 29 October 2020
2.6570
3.1270
2.6120
2.6120
Wednesday 28 October 2020
3.1700
3.0860
2.6570
2.6570
Tuesday 27 October 2020
3.0360
3.1700
3.1700
3.1700
Monday 26 October 2020
3.6930
3.7010
3.0360
3.0360
Sunday 25 October 2020
3.7170
3.6930
3.6930
3.6930
Saturday 24 October 2020
3.4530
3.7170
2.9320
3.7170
Friday 23 October 2020
3.0660
3.4530
2.8600
3.4530
Thursday 22 October 2020
3.0240
3.0660
3.0660
3.0660
Wednesday 21 October 2020
2.9230
3.7230
3.0240
3.0240
Tuesday 20 October 2020
3.8090
3.8630
2.8830
2.9230
Monday 19 October 2020
3.7300
3.8090
3.8090
3.8090
Wednesday 14 October 2020
3.8420
3.8430
3.2720
3.7590
Tuesday 13 October 2020
3.4980
3.9860
2.9250
3.8420
Monday 12 October 2020
3.4250
4.3850
2.9540
3.4980
Sunday 11 October 2020
3.6110
4.3230
3.4150
3.4250
Saturday 10 October 2020
3.5330
3.7540
3.6110
3.6110
Friday 9 October 2020
3.6190
3.8220
3.5330
3.5330
Thursday 8 October 2020
3.8380
4.0880
3.3230
3.6190
Wednesday 7 October 2020
3.8160
3.8410
3.1590
3.8380
Tuesday 6 October 2020
3.9400
3.8700
3.3170
3.8160
Monday 5 October 2020
3.9290
3.9730
3.4020
3.9400
Sunday 4 October 2020
3.7890
4.0570
3.6050
3.9290
Saturday 3 October 2020
4.1250
4.1150
3.7160
3.7890
Friday 2 October 2020
4.0080
4.5450
3.7020
4.1250
Thursday 1 October 2020
4.3800
4.7800
4.0080
4.0080

September

Wednesday 30 September 2020
4.9320
4.9040
4.0860
4.3800
Tuesday 29 September 2020
4.0820
4.9360
4.1360
4.9320
Monday 28 September 2020
3.7740
4.4930
3.7450
4.0820
Sunday 27 September 2020
4.0770
4.0950
3.3480
3.7740
Saturday 26 September 2020
4.1710
4.1860
3.3960
4.0770
Friday 25 September 2020
3.5320
4.7340
3.2470
4.1710
Thursday 24 September 2020
3.3660
3.5320
3.2230
3.5320
Wednesday 23 September 2020
3.1980
3.3790
3.1080
3.3660
Tuesday 22 September 2020
3.5070
4.7830
3.1980
3.1980
Monday 21 September 2020
3.8950
3.7150
3.5070
3.5070
Theme: GKNEWS