SEARCH

The-open-network (TON) Price in Euro Today: 6.1500

Euro price of The-open-network (TON)

1 TON =6.1500 EUR
Percentage change:-0.47%
0.5 TON =3.0750 EUR
0.25 TON =1.5375 EUR
0.10 TON =0.6150 EUR
0.05 TON =0.3075 EUR
Today's High:6.2700 EUR
Today's Low:6.1400 EUR
Market Capitalisation:15,456,531,235 EUR
Volume:188,542,550.00 USD
TONEUR Chart by TradingView

See The-open-network (TON) Price History

Crypto News

"Ethereum ETFs Coming in Hot" - Swiss Private Bank

July 24, 2024

World's Largest Bank Says Bitcoin An Asset, But Stable Coins Better for Pay…

July 23, 2024

Bitcoin Price Eases Amidst Mt. Gox-linked Selling

July 16, 2024

Institutional Money Drives Bitcoin Recovery

July 10, 2024

UK Crypto Scene Hopes for a Labour Boost

July 04, 2024

Top Gainers

#NamePriceVolume24h
37 fil Filecoin FIL $ 4.6138
$ 210758129.6069
 ▲ 7.4782%
30 apt Aptos APT $ 7.1975
$ 121951498.2787
 ▲ 6.6473%
5 sol Solana SOL $ 184.3549
$ 2865115487.2108
 ▲ 4.3053%
38 render Render RENDER $ 6.6872
$ 123051806.7079
 ▲ 4.1805%
9 doge Dogecoin DOGE $ 0.1344
$ 780016958.7052
 ▲ 4.1369%
See top crypto gainers

Top Losers

#NamePriceVolume24h
36 mnt Mantle MNT $ 0.8360
$ 125620827.2176
 ▼ 2.34%
7 xrp XRP XRP $ 0.5985
$ 1257506210.0935
 ▼ 1.0858%
33 xlm Stellar XLM $ 0.1029
$ 53049051.0416
 ▼ 0.67%
54 op Optimism OP $ 1.7261
$ 183319327.7872
 ▼ 0.6241%
10 ton Toncoin TON $ 6.6764
$ 204679906.8545
 ▼ 0.4722%
See top crypto losers

Exchange Rate History for THE-OPEN-NETWORK To EUR: 2024

January - 2024

SunMonTueWedThuFriSat
1

Open: 1.9520

High: 2.0880

Low: 1.9640

Close: 1.9640

2

Open: 1.9640

High: 2.1690

Low: 2.0140

Close: 2.0820

3

Open: 2.0820

High: 2.0390

Low: 1.8620

Close: 1.9800

4

Open: 1.9800

High: 2.0350

Low: 1.8990

Close: 1.8990

5

Open: 1.8990

High: 1.9190

Low: 1.9000

Close: 1.9000

6

Open: 1.9000

High: 2.2990

Low: 1.8930

Close: 2.1710

7

Open: 2.1710

High: 2.1670

Low: 1.8410

Close: 1.8410

8

Open: 1.8410

High: 2.0990

Low: 1.8420

Close: 1.8870

9

Open: 1.8870

High: 1.8570

Low: 1.7070

Close: 1.7070

10

Open: 1.7070

High: 1.8380

Low: 1.7200

Close: 1.8020

11

Open: 1.8020

High: 2.0220

Low: 1.7870

Close: 1.9670

12

Open: 1.9670

High: 1.8930

Low: 1.8240

Close: 1.8770

13

Open: 1.8770

High: 1.8790

Low: 1.8650

Close: 1.8740

14

Open: 1.8740

High: 1.8330

Low: 1.8230

Close: 1.8330

15

Open: 1.8330

High: 1.9870

Low: 1.8670

Close: 1.8950

16

Open: 1.8950

High: 1.9560

Low: 1.9350

Close: 1.9560

17

Open: 1.9560

High: 1.9630

Low: 1.9360

Close: 1.9630

18

Open: 1.9630

High: 1.9780

Low: 1.8010

Close: 1.8930

19

Open: 1.8930

High: 1.9600

Low: 1.8550

Close: 1.8550

20

Open: 1.8550

High: 1.8570

Low: 1.8420

Close: 1.8420

21

Open: 1.8420

High: 1.8900

Low: 1.8370

Close: 1.8900

22

Open: 1.8900

High: 1.7980

Low: 1.7190

Close: 1.7190

23

Open: 1.7190

High: 1.8620

Low: 1.7270

Close: 1.7650

24

Open: 1.7650

High: 1.8280

Low: 1.7000

Close: 1.8280

25

Open: 1.8280

High: 1.8290

Low: 1.7470

Close: 1.7610

26

Open: 1.7610

High: 1.9810

Low: 1.8260

Close: 1.8930

27

Open: 1.8930

High: 1.9080

Low: 1.8470

Close: 1.8530

28

Open: 1.8530

High: 1.9130

Low: 1.7910

Close: 1.8240

29

Open: 1.8240

High: 1.9490

Low: 1.8270

Close: 1.9280

30

Open: 1.9280

High: 1.9110

Low: 1.8180

Close: 1.8200

31

Open: 1.8200

High: 1.9330

Low: 1.7950

Close: 1.8100

February - 2024

SunMonTueWedThuFriSat
1

Open: 1.8100

High: 1.8200

Low: 1.8200

Close: 1.8200

2

Open: 1.8200

High: 1.8380

Low: 1.8380

Close: 1.8380

3

Open: 1.8380

High: 1.8310

Low: 1.8300

Close: 1.8300

4

Open: 1.8300

High: 1.8140

Low: 1.7520

Close: 1.7520

5

Open: 1.7520

High: 1.7620

Low: 1.7620

Close: 1.7620

6

Open: 1.7620

High: 1.7770

Low: 1.7730

Close: 1.7730

7

Open: 1.7730

High: 1.8200

Low: 1.7340

Close: 1.7340

8

Open: 1.7340

High: 1.8750

Low: 1.7670

Close: 1.7760

9

Open: 1.7760

High: 1.9040

Low: 1.8370

Close: 1.8370

10

Open: 1.8370

High: 1.8610

Low: 1.7800

Close: 1.7800

11

Open: 1.7800

High: 1.9050

Low: 1.7990

Close: 1.8460

12

Open: 1.8460

High: 2.0230

Low: 1.8780

Close: 1.8990

13

Open: 1.8990

High: 1.9050

Low: 1.8430

Close: 1.8490

14

Open: 1.8490

High: 1.9360

Low: 1.8830

Close: 1.8830

15

Open: 1.8830

High: 1.9390

Low: 1.8630

Close: 1.8630

16

Open: 1.8630

High: 1.9450

Low: 1.8590

Close: 1.9050

17

Open: 1.9050

High: 2.3970

Low: 1.8870

Close: 2.3100

18

Open: 2.3100

High: 2.5130

Low: 2.1940

Close: 2.2670

19

Open: 2.2670

High: 2.2530

Low: 2.1490

Close: 2.1540

20

Open: 2.1540

High: 2.1670

Low: 2.0960

Close: 2.0960

21

Open: 2.0960

High: 2.0780

Low: 1.9940

Close: 2.0660

22

Open: 2.0660

High: 2.0420

Low: 2.0420

Close: 2.0420

23

Open: 2.0420

High: 2.0210

Low: 1.9900

Close: 2.0130

24

Open: 2.0130

High: 2.1340

Low: 1.9850

Close: 1.9850

25

Open: 1.9850

High: 2.0220

Low: 1.9820

Close: 1.9850

26

Open: 1.9850

High: 2.1790

Low: 2.0460

Close: 2.0460

27

Open: 2.0460

High: 2.1510

Low: 1.9960

Close: 2.0460

28

Open: 2.0460

High: 2.2580

Low: 2.0570

Close: 2.0570

29

Open: 2.0570

High: 2.1160

Low: 1.9920

Close: 2.1160

March - 2024

SunMonTueWedThuFriSat
1

Open: 2.1160

High: 2.2710

Low: 2.1550

Close: 2.2600

2

Open: 2.2600

High: 2.3450

Low: 2.2280

Close: 2.2710

3

Open: 2.2710

High: 2.3420

Low: 2.2170

Close: 2.2240

4

Open: 2.2240

High: 2.5110

Low: 2.3880

Close: 2.3970

5

Open: 2.3970

High: 2.3540

Low: 2.1250

Close: 2.2210

6

Open: 2.2210

High: 2.5020

Low: 2.2250

Close: 2.4750

7

Open: 2.4750

High: 2.5290

Low: 2.4270

Close: 2.5290

8

Open: 2.5290

High: 2.8860

Low: 2.4800

Close: 2.5650

9

Open: 2.5650

High: 2.6960

Low: 2.5550

Close: 2.6960

10

Open: 2.6960

High: 2.7170

Low: 2.5380

Close: 2.5380

11

Open: 2.5380

High: 2.8330

Low: 2.5030

Close: 2.7040

12

Open: 2.7040

High: 2.8190

Low: 2.5470

Close: 2.6480

13

Open: 2.6480

High: 2.7490

Low: 2.6080

Close: 2.6080

14

Open: 2.6080

High: 2.6920

Low: 2.4780

Close: 2.5830

15

Open: 2.5830

High: 2.5130

Low: 2.4020

Close: 2.4440

16

Open: 2.4440

High: 2.3130

Low: 2.1500

Close: 2.2580

17

Open: 2.2580

High: 2.3670

Low: 2.1990

Close: 2.2740

18

Open: 2.2740

High: 2.2500

Low: 2.1640

Close: 2.1640

19

Open: 2.1640

High: 1.9970

Low: 1.8970

Close: 1.9840

20

Open: 1.9840

High: 2.1930

Low: 2.0850

Close: 2.1930

21

Open: 2.1930

High: 2.3170

Low: 2.1300

Close: 2.2350

22

Open: 2.2350

High: 2.1960

Low: 2.1550

Close: 2.1600

23

Open: 2.1600

High: 2.5500

Low: 2.1670

Close: 2.2430

24

Open: 2.2430

High: 2.3530

Low: 2.2420

Close: 2.3210

25

Open: 2.3210

High: 2.4340

Low: 2.3910

Close: 2.4340

26

Open: 2.4340

High: 2.6730

Low: 2.4400

Close: 2.6040

27

Open: 2.6040

High: 2.7610

Low: 2.4450

Close: 2.4450

28

Open: 2.4450

High: 2.6280

Low: 2.4720

Close: 2.6280

29

Open: 2.6280

High: 2.6070

Low: 2.5050

Close: 2.6070

30

Open: 2.6070

High: 2.5980

Low: 2.5470

Close: 2.5470

31

Open: 2.5470

High: 2.7410

Low: 2.5790

Close: 2.5790

April - 2024

SunMonTueWedThuFriSat
1

Open: 2.5790

High: 2.5580

Low: 2.4360

Close: 2.4620

2

Open: 2.4620

High: 2.3080

Low: 2.2160

Close: 2.2160

3

Open: 2.2160

High: 2.2990

Low: 2.2200

Close: 2.2450

4

Open: 2.2450

High: 2.3300

Low: 2.2660

Close: 2.2660

5

Open: 2.2660

High: 2.3240

Low: 2.2430

Close: 2.3240

6

Open: 2.3240

High: 2.3980

Low: 2.3110

Close: 2.3980

7

Open: 2.3980

High: 2.4150

Low: 2.3660

Close: 2.3660

8

Open: 2.3660

High: 2.5120

Low: 2.3700

Close: 2.4280

9

Open: 2.4280

High: 2.4120

Low: 2.3290

Close: 2.3390

10

Open: 2.3390

High: 2.7490

Low: 2.4110

Close: 2.4680

11

Open: 2.4680

High: 2.4610

Low: 2.4030

Close: 2.4390

12

Open: 2.4390

High: 2.3750

Low: 2.1300

Close: 2.1300

13

Open: 2.1300

High: 2.0750

Low: 1.8230

Close: 1.8950

14

Open: 1.8950

High: 1.9640

Low: 1.8910

Close: 1.9560

15

Open: 1.9560

High: 2.0610

Low: 1.8880

Close: 1.9440

16

Open: 1.9440

High: 1.9560

Low: 1.8720

Close: 1.8720

17

Open: 1.8720

High: 1.8820

Low: 1.7910

Close: 1.8410

18

Open: 1.8410

High: 1.9110

Low: 1.8800

Close: 1.8800

19

Open: 1.8800

High: 1.9410

Low: 1.8890

Close: 1.9410

20

Open: 1.9410

High: 2.0350

Low: 1.9760

Close: 2.0350

21

Open: 2.0350

High: 2.0720

Low: 2.0140

Close: 2.0140

22

Open: 2.0140

High: 2.1700

Low: 2.0720

Close: 2.1550

23

Open: 2.1550

High: 2.1320

Low: 2.0300

Close: 2.0300

24

Open: 2.0300

High: 1.9870

Low: 1.9650

Close: 1.9870

25

Open: 1.9870

High: 1.9890

Low: 1.9670

Close: 1.9770

26

Open: 1.9770

High: 1.9610

Low: 1.8860

Close: 1.9610

27

Open: 1.9610

High: 2.0630

Low: 1.9520

Close: 1.9560

28

Open: 1.9560

High: 2.0810

Low: 1.9430

Close: 1.9800

29

Open: 1.9800

High: 2.0000

Low: 1.9460

Close: 1.9460

30

Open: 1.9460

High: 1.8570

Low: 1.7910

Close: 1.8390

May - 2024

SunMonTueWedThuFriSat
1

Open: 1.8390

High: 1.7810

Low: 1.7120

Close: 1.7810

2

Open: 1.7810

High: 1.8050

Low: 1.8050

Close: 1.8050

3

Open: 1.8050

High: 1.9340

Low: 1.8480

Close: 1.8910

4

Open: 1.8910

High: 1.9700

Low: 1.9190

Close: 1.9190

5

Open: 1.9190

High: 1.9580

Low: 1.9150

Close: 1.9150

6

Open: 1.9150

High: 1.9210

Low: 1.8890

Close: 1.9210

7

Open: 1.9210

High: 1.8980

Low: 1.8980

Close: 1.8980

8

Open: 1.8980

High: 1.8640

Low: 1.8330

Close: 1.8330

9

Open: 1.8330

High: 1.8860

Low: 1.8840

Close: 1.8860

10

Open: 1.8860

High: 1.8870

Low: 1.8210

Close: 1.8500

11

Open: 1.8500

High: 1.8660

Low: 1.8350

Close: 1.8660

12

Open: 1.8660

High: 1.8850

Low: 1.8540

Close: 1.8540

13

Open: 1.8540

High: 1.8930

Low: 1.8130

Close: 1.8130

14

Open: 1.8130

High: 1.8330

Low: 1.7700

Close: 1.8270

15

Open: 1.8270

High: 1.9680

Low: 1.8860

Close: 1.8860

16

Open: 1.8860

High: 1.8620

Low: 1.8620

Close: 1.8620

17

Open: 1.8620

High: 1.9140

Low: 1.9040

Close: 1.9040

18

Open: 1.9040

High: 1.9050

Low: 1.9010

Close: 1.9050

19

Open: 1.9050

High: 1.8860

Low: 1.8650

Close: 1.8650

20

Open: 1.8650

High: 2.0010

Low: 1.8810

Close: 1.9620

21

Open: 1.9620

High: 1.9320

Low: 1.9100

Close: 1.9290

22

Open: 1.9290

High: 1.9360

Low: 1.8980

Close: 1.8980

23

Open: 1.8980

High: 1.8920

Low: 1.8540

Close: 1.8750

24

Open: 1.8750

High: 1.8920

Low: 1.8350

Close: 1.8850

25

Open: 1.8850

High: 1.9340

Low: 1.9040

Close: 1.9340

26

Open: 1.9340

High: 1.9100

Low: 1.8960

Close: 1.8960

27

Open: 1.8960

High: 1.9950

Low: 1.9190

Close: 1.9210

28

Open: 1.9210

High: 1.8930

Low: 1.8900

Close: 1.8900

29

Open: 1.8900

High: 1.9270

Low: 1.8780

Close: 1.8930

30

Open: 1.8930

High: 1.9090

Low: 1.8400

Close: 1.8400

31

Open: 1.8400

High: 1.8140

Low: 1.7940

Close: 1.7940

June - 2024

SunMonTueWedThuFriSat
1

Open: 1.7940

High: 1.8670

Low: 1.7920

Close: 1.7920

2

Open: 1.7920

High: 1.8060

Low: 1.7920

Close: 1.7920

3

Open: 1.7920

High: 1.8100

Low: 1.7110

Close: 1.7110

4

Open: 1.7110

High: 1.7570

Low: 1.6940

Close: 1.6940

5

Open: 1.6940

High: 1.8260

Low: 1.7080

Close: 1.7290

6

Open: 1.7290

High: 1.7200

Low: 1.6980

Close: 1.6980

7

Open: 1.6980

High: 1.6910

Low: 1.6770

Close: 1.6830

8

Open: 1.6830

High: 1.7240

Low: 1.5130

Close: 1.5440

9

Open: 1.5440

High: 1.5870

Low: 1.5370

Close: 1.5870

10

Open: 1.5870

High: 1.6200

Low: 1.5680

Close: 1.6050

11

Open: 1.6050

High: 1.5600

Low: 1.5180

Close: 1.5200

12

Open: 1.5200

High: 1.5330

Low: 1.5150

Close: 1.5330

13

Open: 1.5330

High: 1.5110

Low: 1.5100

Close: 1.5110

14

Open: 1.5110

High: 1.5000

Low: 1.4390

Close: 1.4390

15

Open: 1.4390

High: 1.4420

Low: 1.4410

Close: 1.4420

16

Open: 1.4420

High: 1.6010

Low: 1.3570

Close: 1.3570

17

Open: 1.3570

High: 1.3500

Low: 1.1330

Close: 1.1660

18

Open: 1.1660

High: 1.1430

Low: 1.0090

Close: 1.0270

19

Open: 1.0270

High: 1.0710

Low: 1.0230

Close: 1.0710

20

Open: 1.0710

High: 1.0780

Low: 1.0730

Close: 1.0780

21

Open: 1.0780

High: 1.0970

Low: 1.0590

Close: 1.0640

22

Open: 1.0640

High: 1.0920

Low: 1.0640

Close: 1.0850

23

Open: 1.0850

High: 1.1320

Low: 1.0370

Close: 1.0550

24

Open: 1.0550

High: 1.0200

Low: 0.9886

Close: 1.0020

25

Open: 1.0020

High: 1.1230

Low: 1.0300

Close: 1.1190

26

Open: 1.1190

High: 1.1190

Low: 1.0750

Close: 1.0750

27

Open: 1.0750

High: 1.1520

Low: 1.0800

Close: 1.1100

28

Open: 1.1100

High: 1.0870

Low: 1.0870

Close: 1.0870

29

Open: 1.0870

High: 1.1090

Low: 1.0970

Close: 1.1090

30

Open: 1.1090

High: 1.1390

Low: 1.1390

Close: 1.1390

July - 2024

SunMonTueWedThuFriSat
1

Open: 1.1390

High: 1.1420

Low: 1.0910

Close: 1.0910

2

Open: 1.0910

High: 1.0780

Low: 1.0760

Close: 1.0780

3

Open: 1.0780

High: 1.0450

Low: 1.0410

Close: 1.0410

4

Open: 1.0410

High: 0.9854

Low: 0.9442

Close: 0.9442

5

Open: 0.9442

High: 0.9355

Low: 0.8874

Close: 0.8895

6

Open: 0.8895

High: 0.9133

Low: 0.9133

Close: 0.9133

7

Open: 0.9133

High: 0.9350

Low: 0.8777

Close: 0.9350

8

Open: 0.9350

High: 0.9478

Low: 0.9373

Close: 0.9373

9

Open: 0.9373

High: 1.0190

Low: 0.9613

Close: 1.0070

10

Open: 1.0070

High: 1.0390

Low: 0.9868

Close: 1.0390

11

Open: 1.0390

High: 1.0270

Low: 0.9914

Close: 0.9914

12

Open: 0.9914

High: 1.0680

Low: 0.9982

Close: 1.0640

13

Open: 1.0640

High: 1.0860

Low: 1.0660

Close: 1.0690

14

Open: 1.0690

High: 1.1010

Low: 1.0470

Close: 1.0470

15

Open: 1.0470

High: 1.1140

Low: 1.0930

Close: 1.0930

16

Open: 1.0930

High: 1.0980

Low: 1.0660

Close: 1.0660

17

Open: 1.0660

High: 1.0580

Low: 1.0460

Close: 1.0580

18

Open: 1.0580

High: 1.0800

Low: 1.0590

Close: 1.0800

19

Open: 1.0800

High: 1.2660

Low: 1.1280

Close: 1.1550

20

Open: 1.1550

High: 1.1620

Low: 1.1620

Close: 1.1620

21

Open: 1.1620

High: 1.1760

Low: 1.1760

Close: 1.1760

22

Open: 1.1760

High: 1.1690

Low: 1.1170

Close: 1.1170

23

Open: 1.1170

High: 1.0930

Low: 1.0840

Close: 1.0840

24

Open: 1.0840

High: 1.0770

Low: 1.0770

Close: 1.0770

25

Open: 1.0770

High: 1.0980

Low: 1.0820

Close: 1.0980

26

Open: 1.0980

High: 1.1330

Low: 1.0760

Close: 1.0760

27
28
29
30
31

August - 2024

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 - 2024

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 - 2024

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 - 2024

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 - 2024

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

Pound to Euro Forecast | Pound to Dollar Forecast | Euro to Dollar Forecast | Pound to Australian Dollar Forecast | Pound to New Zealand Dollar Forecast | Pound to Canadian Dollar Forecast