The-open-network (TON) Price in Pound Sterling Today: 6.2931

Pound Sterling price of The-open-network (TON)

1 TON =6.2931 GBP
Percentage change:+1.19%
0.5 TON =3.1466 GBP
0.25 TON =1.5733 GBP
0.10 TON =0.6293 GBP
0.05 TON =0.3147 GBP
Today's High:6.3690 GBP
Today's Low:6.0991 GBP
Market Capitalisation:15,394,959,826.2308 GBP
Volume:314,271,009.00 USD

Top Gainers

#NamePriceVolume24h
69 tia Celestia TIA $ 8.0929
$ 44031372.1997
5.8116%
35 rndr Render RNDR $ 8.3819
$ 93085352.8796
5.6252%
58 ldo Lido DAO LDO $ 2.1624
$ 110438994.5468
5.4283%
27 icp Internet Computer ICP $ 9.5060
$ 73078768.2995
4.5233%
28 kas Kaspa KAS $ 0.1576
$ 36289382.9856
4.0745%

Top Losers

#NamePriceVolume24h
48 inj Injective INJ $ 25.2207
$ 101331877.9471
2.2877%
44 cro Cronos CRO $ 0.0989
$ 7001005.6705
1.3891%
46 imx Immutable IMX $ 1.7128
$ 38454062.5637
1.0515%
42 okb OKB OKB $ 45.7099
$ 2705355.1739
0.7358%
21 ltc Litecoin LTC $ 78.8309
$ 193950641.7029
0.2565%

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

January - 2024

SunMonTueWedThuFriSat
1

Open: 1.6920

High: 1.8100

Low: 1.7030

Close: 1.7030

2

Open: 1.7030

High: 1.8800

Low: 1.7460

Close: 1.8050

3

Open: 1.8050

High: 1.7570

Low: 1.6050

Close: 1.7070

4

Open: 1.7070

High: 1.7570

Low: 1.6390

Close: 1.6390

5

Open: 1.6390

High: 1.6500

Low: 1.6340

Close: 1.6340

6

Open: 1.6340

High: 1.9790

Low: 1.6300

Close: 1.8690

7

Open: 1.8690

High: 1.8650

Low: 1.5840

Close: 1.5840

8

Open: 1.5840

High: 1.8050

Low: 1.5840

Close: 1.6230

9

Open: 1.6230

High: 1.5970

Low: 1.4680

Close: 1.4680

10

Open: 1.4680

High: 1.5830

Low: 1.4820

Close: 1.5520

11

Open: 1.5520

High: 1.7390

Low: 1.5370

Close: 1.6910

12

Open: 1.6910

High: 1.6250

Low: 1.5650

Close: 1.6110

13

Open: 1.6110

High: 1.6150

Low: 1.6030

Close: 1.6100

14

Open: 1.6100

High: 1.5770

Low: 1.5680

Close: 1.5770

15

Open: 1.5770

High: 1.7100

Low: 1.6070

Close: 1.6310

16

Open: 1.6310

High: 1.6830

Low: 1.6660

Close: 1.6830

17

Open: 1.6830

High: 1.6850

Low: 1.6620

Close: 1.6850

18

Open: 1.6850

High: 1.6930

Low: 1.5420

Close: 1.6200

19

Open: 1.6200

High: 1.6810

Low: 1.5900

Close: 1.5900

20

Open: 1.5900

High: 1.5940

Low: 1.5810

Close: 1.5810

21

Open: 1.5810

High: 1.6210

Low: 1.5760

Close: 1.6210

22

Open: 1.6210

High: 1.5400

Low: 1.4720

Close: 1.4720

23

Open: 1.4720

High: 1.5920

Low: 1.4770

Close: 1.5090

24

Open: 1.5090

High: 1.5650

Low: 1.4550

Close: 1.5650

25

Open: 1.5650

High: 1.5600

Low: 1.4900

Close: 1.5020

26

Open: 1.5020

High: 1.6930

Low: 1.5600

Close: 1.6180

27

Open: 1.6180

High: 1.6300

Low: 1.5780

Close: 1.5830

28

Open: 1.5830

High: 1.6340

Low: 1.5290

Close: 1.5580

29

Open: 1.5580

High: 1.6610

Low: 1.5560

Close: 1.6430

30

Open: 1.6430

High: 1.6310

Low: 1.5520

Close: 1.5540

31

Open: 1.5540

High: 1.6470

Low: 1.5300

Close: 1.5420

February - 2024

SunMonTueWedThuFriSat
1

Open: 1.5420

High: 1.5520

Low: 1.5520

Close: 1.5520

2

Open: 1.5520

High: 1.5700

Low: 1.5700

Close: 1.5700

3

Open: 1.5700

High: 1.5630

Low: 1.5620

Close: 1.5620

4

Open: 1.5620

High: 1.5490

Low: 1.4960

Close: 1.4960

5

Open: 1.4960

High: 1.5100

Low: 1.5100

Close: 1.5100

6

Open: 1.5100

High: 1.5170

Low: 1.5130

Close: 1.5130

7

Open: 1.5130

High: 1.5540

Low: 1.4800

Close: 1.4800

8

Open: 1.4800

High: 1.6010

Low: 1.5090

Close: 1.5160

9

Open: 1.5160

High: 1.6170

Low: 1.5600

Close: 1.5600

10

Open: 1.5600

High: 1.5830

Low: 1.5140

Close: 1.5140

11

Open: 1.5140

High: 1.6230

Low: 1.5330

Close: 1.5730

12

Open: 1.5730

High: 1.7250

Low: 1.6010

Close: 1.6200

13

Open: 1.6200

High: 1.6200

Low: 1.5670

Close: 1.5720

14

Open: 1.5720

High: 1.6490

Low: 1.6040

Close: 1.6040

15

Open: 1.6040

High: 1.6560

Low: 1.5920

Close: 1.5920

16

Open: 1.5920

High: 1.6610

Low: 1.5870

Close: 1.6260

17

Open: 1.6260

High: 2.0510

Low: 1.6150

Close: 1.9770

18

Open: 1.9770

High: 2.1470

Low: 1.8750

Close: 1.9370

19

Open: 1.9370

High: 1.9290

Low: 1.8400

Close: 1.8440

20

Open: 1.8440

High: 1.8550

Low: 1.7950

Close: 1.7950

21

Open: 1.7950

High: 1.7790

Low: 1.7070

Close: 1.7690

22

Open: 1.7690

High: 1.7450

Low: 1.7450

Close: 1.7450

23

Open: 1.7450

High: 1.7260

Low: 1.7000

Close: 1.7190

24

Open: 1.7190

High: 1.8250

Low: 1.6970

Close: 1.6970

25

Open: 1.6970

High: 1.7280

Low: 1.6940

Close: 1.6960

26

Open: 1.6960

High: 1.8650

Low: 1.7510

Close: 1.7510

27

Open: 1.7510

High: 1.8360

Low: 1.7030

Close: 1.7460

28

Open: 1.7460

High: 1.9110

Low: 1.7410

Close: 1.7410

29

Open: 1.7410

High: 1.8130

Low: 1.7070

Close: 1.8130

March - 2024

SunMonTueWedThuFriSat
1

Open: 1.8130

High: 1.9450

Low: 1.8460

Close: 1.9350

2

Open: 1.9350

High: 2.0070

Low: 1.9070

Close: 1.9440

3

Open: 1.9440

High: 2.0050

Low: 1.8980

Close: 1.9040

4

Open: 1.9040

High: 2.1510

Low: 2.0450

Close: 2.0530

5

Open: 2.0530

High: 2.0120

Low: 1.8160

Close: 1.8980

6

Open: 1.8980

High: 2.1410

Low: 1.9040

Close: 2.1170

7

Open: 2.1170

High: 2.1620

Low: 2.0750

Close: 2.1620

8

Open: 2.1620

High: 2.4550

Low: 2.1090

Close: 2.1820

9

Open: 2.1820

High: 2.2920

Low: 2.1720

Close: 2.2920

10

Open: 2.2920

High: 2.3050

Low: 2.1530

Close: 2.1530

11

Open: 2.1530

High: 2.4020

Low: 2.1220

Close: 2.2930

12

Open: 2.2930

High: 2.3990

Low: 2.1670

Close: 2.2540

13

Open: 2.2540

High: 2.3480

Low: 2.2280

Close: 2.2280

14

Open: 2.2280

High: 2.2970

Low: 2.1150

Close: 2.2040

15

Open: 2.2040

High: 2.1430

Low: 2.0480

Close: 2.0840

16

Open: 2.0840

High: 1.9760

Low: 1.8370

Close: 1.9290

17

Open: 1.9290

High: 2.0220

Low: 1.8790

Close: 1.9430

18

Open: 1.9430

High: 1.9200

Low: 1.8460

Close: 1.8460

19

Open: 1.8460

High: 1.7060

Low: 1.6200

Close: 1.6940

20

Open: 1.6940

High: 1.8740

Low: 1.7810

Close: 1.8740

21

Open: 1.8740

High: 1.9890

Low: 1.8280

Close: 1.9180

22

Open: 1.9180

High: 1.8840

Low: 1.8490

Close: 1.8530

23

Open: 1.8530

High: 2.1870

Low: 1.8590

Close: 1.9230

24

Open: 1.9230

High: 2.0180

Low: 1.9220

Close: 1.9900

25

Open: 1.9900

High: 2.0790

Low: 2.0410

Close: 2.0790

26

Open: 2.0790

High: 2.2810

Low: 2.0830

Close: 2.2220

27

Open: 2.2220

High: 2.3660

Low: 2.0950

Close: 2.0950

28

Open: 2.0950

High: 2.2460

Low: 2.1120

Close: 2.2460

29

Open: 2.2460

High: 2.2260

Low: 2.1390

Close: 2.2260

30

Open: 2.2260

High: 2.2150

Low: 2.1720

Close: 2.1720

31

Open: 2.1720

High: 2.3300

Low: 2.1930

Close: 2.1930

April - 2024

SunMonTueWedThuFriSat
1

Open: 2.1930

High: 2.1880

Low: 2.0840

Close: 2.1060

2

Open: 2.1060

High: 1.9750

Low: 1.8960

Close: 1.8960

3

Open: 1.8960

High: 1.9680

Low: 1.9010

Close: 1.9220

4

Open: 1.9220

High: 1.9970

Low: 1.9410

Close: 1.9410

5

Open: 1.9410

High: 1.9880

Low: 1.9180

Close: 1.9880

6

Open: 1.9880

High: 2.0480

Low: 1.9740

Close: 2.0480

7

Open: 2.0480

High: 2.0650

Low: 2.0230

Close: 2.0230

8

Open: 2.0230

High: 2.1540

Low: 2.0320

Close: 2.0820

9

Open: 2.0820

High: 2.0650

Low: 1.9940

Close: 2.0020

10

Open: 2.0020

High: 2.3570

Low: 2.0670

Close: 2.1160

11

Open: 2.1160

High: 2.1020

Low: 2.0530

Close: 2.0840

12

Open: 2.0840

High: 2.0300

Low: 1.8210

Close: 1.8210

13

Open: 1.8210

High: 1.7680

Low: 1.5530

Close: 1.6140

14

Open: 1.6140

High: 1.6790

Low: 1.6170

Close: 1.6730

15

Open: 1.6730

High: 1.7600

Low: 1.6120

Close: 1.6600

16

Open: 1.6600

High: 1.6720

Low: 1.6000

Close: 1.6000

17

Open: 1.6000

High: 1.6120

Low: 1.5330

Close: 1.5760

18

Open: 1.5760

High: 1.6360

Low: 1.6090

Close: 1.6090

19

Open: 1.6090

High: 1.6700

Low: 1.6260

Close: 1.6700

20

Open: 1.6700

High: 1.7520

Low: 1.7020

Close: 1.7520

21

Open: 1.7520

High: 1.7840

Low: 1.7330

Close: 1.7330

22

Open: 1.7330

High: 1.8720

Low: 1.7880

Close: 1.8590

23

Open: 1.8590

High: 1.8320

Low: 1.7440

Close: 1.7440

24

Open: 1.7440

High: 1.7060

Low: 1.6870

Close: 1.7060

25

Open: 1.7060

High: 1.7050

Low: 1.6860

Close: 1.6950

26

Open: 1.6950

High: 1.6780

Low: 1.6140

Close: 1.6780

27

Open: 1.6780

High: 1.7480

Low: 1.6540

Close: 1.6570

28

Open: 1.6570

High: 1.7810

Low: 1.6630

Close: 1.6950

29

Open: 1.6950

High: 1.7070

Low: 1.6610

Close: 1.6610

30

Open: 1.6610

High: 1.5850

Low: 1.5290

Close: 1.5690

May - 2024

SunMonTueWedThuFriSat
1

Open: 1.5690

High: 1.5220

Low: 1.4640

Close: 1.5220

2

Open: 1.5220

High: 1.5440

Low: 1.5440

Close: 1.5440

3

Open: 1.5440

High: 1.6590

Low: 1.5850

Close: 1.6220

4

Open: 1.6220

High: 1.6900

Low: 1.6460

Close: 1.6460

5

Open: 1.6460

High: 1.6800

Low: 1.6440

Close: 1.6440

6

Open: 1.6440

High: 1.6460

Low: 1.6190

Close: 1.6460

7

Open: 1.6460

High: 1.6320

Low: 1.6320

Close: 1.6320

8

Open: 1.6320

High: 1.6030

Low: 1.5760

Close: 1.5760

9

Open: 1.5760

High: 1.6230

Low: 1.6210

Close: 1.6230

10

Open: 1.6230

High: 1.6210

Low: 1.5650

Close: 1.5890

11

Open: 1.5890

High: 1.6050

Low: 1.5780

Close: 1.6050

12

Open: 1.6050

High: 1.6210

Low: 1.5940

Close: 1.5940

13

Open: 1.5940

High: 1.6270

Low: 1.5580

Close: 1.5580

14

Open: 1.5580

High: 1.5750

Low: 1.5200

Close: 1.5690

15

Open: 1.5690

High: 1.6870

Low: 1.6170

Close: 1.6170

16

Open: 1.6170

High: 1.5970

Low: 1.5960

Close: 1.5970

17

Open: 1.5970

High: 1.6370

Low: 1.6290

Close: 1.6290

18

Open: 1.6290

High: 1.6310

Low: 1.6270

Close: 1.6310

19

Open: 1.6310

High: 1.6140

Low: 1.5960

Close: 1.5960

20

Open: 1.5960

High: 1.7150

Low: 1.6130

Close: 1.6820

21

Open: 1.6820

High: 1.6540

Low: 1.6350

Close: 1.6510

22

Open: 1.6510

High: 1.6480

Low: 1.6150

Close: 1.6150

23

Open: 1.6150

High: 1.6110

Low: 1.5790

Close: 1.5970

24

Open: 1.5970

High: 1.6100

Low: 1.5620

Close: 1.6040

25

Open: 1.6040

High: 1.6460

Low: 1.6210

Close: 1.6460

26

Open: 1.6460

High: 1.6270

Low: 1.6150

Close: 1.6150

27

Open: 1.6150

High: 1.6960

Low: 1.6320

Close: 1.6330

28

Open: 1.6330

High: 1.6110

Low: 1.6080

Close: 1.6080

29

Open: 1.6080

High: 1.6390

Low: 1.5980

Close: 1.6100

30

Open: 1.6100

High: 1.6240

Low: 1.5650

Close: 1.5650

31

Open: 1.5650

High: 1.5440

Low: 1.5270

Close: 1.5270

June - 2024

SunMonTueWedThuFriSat
1

Open: 1.5270

High: 1.5890

Low: 1.5250

Close: 1.5250

2

Open: 1.5250

High: 1.5370

Low: 1.5260

Close: 1.5260

3

Open: 1.5260

High: 1.5420

Low: 1.4570

Close: 1.4570

4

Open: 1.4570

High: 1.4980

Low: 1.4440

Close: 1.4440

5

Open: 1.4440

High: 1.5530

Low: 1.4530

Close: 1.4710

6

Open: 1.4710

High: 1.4640

Low: 1.4460

Close: 1.4460

7

Open: 1.4460

High: 1.4350

Low: 1.4230

Close: 1.4280

8

Open: 1.4280

High: 1.4630

Low: 1.2850

Close: 1.3100

9

Open: 1.3100

High: 1.3440

Low: 1.3020

Close: 1.3440

10

Open: 1.3440

High: 1.3700

Low: 1.3260

Close: 1.3570

11

Open: 1.3570

High: 1.3150

Low: 1.2800

Close: 1.2810

12

Open: 1.2810

High: 1.2950

Low: 1.2800

Close: 1.2950

13

Open: 1.2950

High: 1.2710

Low: 1.2710

Close: 1.2710

14

Open: 1.2710

High: 1.2650

Low: 1.2130

Close: 1.2130

15

Open: 1.2130

High: 1.2170

Low: 1.2160

Close: 1.2170

16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

July - 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

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