The-open-network (TON) Price in US dollar Today: 7.2688

US dollar price of The-open-network (TON)

1 TON =7.2688 USD
Percentage change:-2.01%
0.5 TON =3.6344 USD
0.25 TON =1.8172 USD
0.10 TON =0.7269 USD
0.05 TON =0.3634 USD
Today's High:7.4437 USD
Today's Low:7.2579 USD
Market Capitalisation:18,270,160,273.4411 USD
Volume:290,575,915.00 USD

Top Gainers

#NamePriceVolume24h
46 imx Immutable IMX $ 1.6401
$ 77289075.5741
13.081%
29 fet Artificial Superintelligence Alliance FET $ 1.5526
$ 291857218.856
12.8695%
6 xrp XRP XRP $ 0.6162
$ 4092893999.3497
12.4727%
45 inj Injective INJ $ 26.0997
$ 189326523.041
11.7463%
48 tao Bittensor TAO $ 320.7518
$ 71506364.6676
8.7591%

Top Losers

#NamePriceVolume24h
9 ton Toncoin TON $ 7.2821
$ 316921432.231
2.0251%
26 pepe Pepe PEPE $ 0.00001210
$ 2079015602.9687
0.942%
13 shib Shiba Inu SHIB $ 0.00001938
$ 461347361.1888
0.6154%
56 fdusd First Digital USD FDUSD $ 1.0014
$ 4361010166.5135
0.4906%
22 leo LEO Token LEO $ 5.8388
$ 1540672.6407
0.2782%

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

January - 2024

SunMonTueWedThuFriSat
1

Open: 2.1480

High: 2.3020

Low: 2.1650

Close: 2.1650

2

Open: 2.1650

High: 2.3720

Low: 2.2030

Close: 2.2770

3

Open: 2.2770

High: 2.2220

Low: 2.0300

Close: 2.1580

4

Open: 2.1580

High: 2.2260

Low: 2.0770

Close: 2.0770

5

Open: 2.0770

High: 2.0970

Low: 2.0760

Close: 2.0760

6

Open: 2.0760

High: 2.5110

Low: 2.0670

Close: 2.3710

7

Open: 2.3710

High: 2.3690

Low: 2.0120

Close: 2.0120

8

Open: 2.0120

High: 2.2980

Low: 2.0170

Close: 2.0670

9

Open: 2.0670

High: 2.0280

Low: 1.8640

Close: 1.8640

10

Open: 1.8640

High: 2.0150

Low: 1.8860

Close: 1.9750

11

Open: 1.9750

High: 2.2200

Low: 1.9620

Close: 2.1590

12

Open: 2.1590

High: 2.0680

Low: 1.9930

Close: 2.0500

13

Open: 2.0500

High: 2.0530

Low: 2.0380

Close: 2.0480

14

Open: 2.0480

High: 2.0040

Low: 1.9930

Close: 2.0040

15

Open: 2.0040

High: 2.1720

Low: 2.0420

Close: 2.0720

16

Open: 2.0720

High: 2.1260

Low: 2.1030

Close: 2.1260

17

Open: 2.1260

High: 2.1360

Low: 2.1070

Close: 2.1360

18

Open: 2.1360

High: 2.1500

Low: 1.9580

Close: 2.0580

19

Open: 2.0580

High: 2.1340

Low: 2.0190

Close: 2.0190

20

Open: 2.0190

High: 2.0220

Low: 2.0060

Close: 2.0060

21

Open: 2.0060

High: 2.0570

Low: 2.0000

Close: 2.0570

22

Open: 2.0570

High: 1.9560

Low: 1.8700

Close: 1.8700

23

Open: 1.8700

High: 2.0200

Low: 1.8730

Close: 1.9150

24

Open: 1.9150

High: 1.9890

Low: 1.8500

Close: 1.9890

25

Open: 1.9890

High: 1.9820

Low: 1.8930

Close: 1.9080

26

Open: 1.9080

High: 2.1480

Low: 1.9800

Close: 2.0530

27

Open: 2.0530

High: 2.0680

Low: 2.0020

Close: 2.0080

28

Open: 2.0080

High: 2.0740

Low: 1.9410

Close: 1.9770

29

Open: 1.9770

High: 2.1110

Low: 1.9790

Close: 2.0880

30

Open: 2.0880

High: 2.0710

Low: 1.9710

Close: 1.9720

31

Open: 1.9720

High: 2.0870

Low: 1.9390

Close: 1.9550

February - 2024

SunMonTueWedThuFriSat
1

Open: 1.9550

High: 1.9790

Low: 1.9790

Close: 1.9790

2

Open: 2.3580

High: 2.3580

Low: 2.3580

Close: 2.3580

3

Open: 1.9840

High: 1.9750

Low: 1.9750

Close: 1.9750

4

Open: 1.9750

High: 1.9550

Low: 1.8880

Close: 1.8880

5

Open: 2.3580

High: 2.3580

Low: 2.3580

Close: 2.3580

6

Open: 1.8930

High: 1.9120

Low: 1.9070

Close: 1.9070

7

Open: 1.9070

High: 1.9620

Low: 1.8700

Close: 1.8700

8

Open: 1.8700

High: 2.0210

Low: 1.9040

Close: 1.9140

9

Open: 1.9140

High: 2.0610

Low: 1.9880

Close: 1.9880

10

Open: 1.9880

High: 2.0140

Low: 1.9270

Close: 1.9270

11

Open: 1.9270

High: 2.0630

Low: 1.9490

Close: 2.0000

12

Open: 2.0000

High: 2.1830

Low: 2.0260

Close: 2.0490

13

Open: 2.0490

High: 2.0410

Low: 1.9740

Close: 1.9800

14

Open: 1.9800

High: 2.0780

Low: 2.0220

Close: 2.0220

15

Open: 2.0220

High: 2.0880

Low: 2.0070

Close: 2.0070

16

Open: 2.0070

High: 2.0960

Low: 2.0030

Close: 2.0520

17

Open: 2.0520

High: 2.5820

Low: 2.0330

Close: 2.4880

18

Open: 2.4880

High: 2.7090

Low: 2.3660

Close: 2.4440

19

Open: 2.4440

High: 2.4280

Low: 2.3160

Close: 2.3200

20

Open: 2.3200

High: 2.3420

Low: 2.2660

Close: 2.2660

21

Open: 2.2660

High: 2.2480

Low: 2.1570

Close: 2.2350

22

Open: 2.2350

High: 2.2090

Low: 2.2090

Close: 2.2090

23

Open: 2.2090

High: 2.1870

Low: 2.1540

Close: 2.1780

24

Open: 2.1780

High: 2.3110

Low: 2.1490

Close: 2.1490

25

Open: 2.1490

High: 2.1890

Low: 2.1460

Close: 2.1480

26

Open: 2.1480

High: 2.3740

Low: 2.2290

Close: 2.2290

27

Open: 2.2290

High: 2.3340

Low: 2.1650

Close: 2.2200

28

Open: 2.2200

High: 2.4510

Low: 2.2330

Close: 2.2330

29

Open: 2.2330

High: 2.2910

Low: 2.1570

Close: 2.2910

March - 2024

SunMonTueWedThuFriSat
1

Open: 2.2910

High: 2.4620

Low: 2.3370

Close: 2.4500

2

Open: 2.4500

High: 2.5420

Low: 2.4140

Close: 2.4610

3

Open: 2.4610

High: 2.5400

Low: 2.4040

Close: 2.4120

4

Open: 2.4120

High: 2.7300

Low: 2.5960

Close: 2.6060

5

Open: 2.6060

High: 2.5540

Low: 2.3050

Close: 2.4090

6

Open: 2.4090

High: 2.7280

Low: 2.4260

Close: 2.6980

7

Open: 2.6980

High: 2.7690

Low: 2.6580

Close: 2.7690

8

Open: 2.7690

High: 3.1570

Low: 2.7120

Close: 2.8060

9

Open: 2.8060

High: 2.9480

Low: 2.7930

Close: 2.9480

10

Open: 2.9480

High: 2.9730

Low: 2.7770

Close: 2.7780

11

Open: 2.7780

High: 3.1060

Low: 2.7440

Close: 2.9650

12

Open: 2.9650

High: 3.0780

Low: 2.7820

Close: 2.8920

13

Open: 2.8920

High: 3.0100

Low: 2.8560

Close: 2.8560

14

Open: 2.8560

High: 2.9260

Low: 2.6940

Close: 2.8080

15

Open: 2.8080

High: 2.7350

Low: 2.6140

Close: 2.6600

16

Open: 2.6600

High: 2.5190

Low: 2.3420

Close: 2.4590

17

Open: 2.4590

High: 2.5760

Low: 2.3930

Close: 2.4740

18

Open: 2.4740

High: 2.4470

Low: 2.3530

Close: 2.3530

19

Open: 2.3530

High: 2.1680

Low: 2.0590

Close: 2.1530

20

Open: 2.1530

High: 2.3960

Low: 2.2780

Close: 2.3960

21

Open: 2.3960

High: 2.5160

Low: 2.3130

Close: 2.4270

22

Open: 2.4270

High: 2.3730

Low: 2.3280

Close: 2.3330

23

Open: 2.3330

High: 2.7530

Low: 2.3400

Close: 2.4210

24

Open: 2.4210

High: 2.5420

Low: 2.4220

Close: 2.5080

25

Open: 2.5080

High: 2.6400

Low: 2.5920

Close: 2.6400

26

Open: 2.6400

High: 2.8950

Low: 2.6440

Close: 2.8210

27

Open: 2.8210

High: 2.9860

Low: 2.6430

Close: 2.6430

28

Open: 2.6430

High: 2.8370

Low: 2.6680

Close: 2.8370

29

Open: 2.8370

High: 2.8120

Low: 2.7010

Close: 2.8120

30

Open: 2.8120

High: 2.8010

Low: 2.7460

Close: 2.7460

31

Open: 2.7460

High: 2.9570

Low: 2.7820

Close: 2.7820

April - 2024

SunMonTueWedThuFriSat
1

Open: 2.7820

High: 2.7460

Low: 2.6150

Close: 2.6430

2

Open: 2.6430

High: 2.4830

Low: 2.3840

Close: 2.3840

3

Open: 2.3840

High: 2.4890

Low: 2.4030

Close: 2.4300

4

Open: 2.4300

High: 2.5240

Low: 2.4540

Close: 2.4540

5

Open: 2.4540

High: 2.5180

Low: 2.4300

Close: 2.5180

6

Open: 2.5180

High: 2.5980

Low: 2.5040

Close: 2.5980

7

Open: 2.5980

High: 2.6150

Low: 2.5610

Close: 2.5610

8

Open: 2.5610

High: 2.7310

Low: 2.5770

Close: 2.6400

9

Open: 2.6400

High: 2.6170

Low: 2.5270

Close: 2.5380

10

Open: 2.5380

High: 2.9570

Low: 2.5930

Close: 2.6540

11

Open: 2.6540

High: 2.6390

Low: 2.5780

Close: 2.6160

12

Open: 2.6160

High: 2.5170

Low: 2.2570

Close: 2.2570

13

Open: 2.2570

High: 2.1770

Low: 1.9120

Close: 1.9870

14

Open: 1.9870

High: 2.0870

Low: 2.0100

Close: 2.0790

15

Open: 2.0790

High: 2.1890

Low: 2.0060

Close: 2.0650

16

Open: 2.0650

High: 2.0770

Low: 1.9880

Close: 1.9880

17

Open: 1.9880

High: 2.0060

Low: 1.9080

Close: 1.9620

18

Open: 1.9620

High: 2.0330

Low: 2.0000

Close: 2.0000

19

Open: 2.0000

High: 2.0650

Low: 2.0110

Close: 2.0650

20

Open: 2.0650

High: 2.1640

Low: 2.1020

Close: 2.1640

21

Open: 2.1640

High: 2.2070

Low: 2.1450

Close: 2.1450

22

Open: 2.1450

High: 2.3120

Low: 2.2080

Close: 2.2960

23

Open: 2.2960

High: 2.2810

Low: 2.1720

Close: 2.1720

24

Open: 2.1720

High: 2.1250

Low: 2.1010

Close: 2.1250

25

Open: 2.1250

High: 2.1330

Low: 2.1090

Close: 2.1200

26

Open: 2.1200

High: 2.0960

Low: 2.0160

Close: 2.0960

27

Open: 2.0960

High: 2.2040

Low: 2.0860

Close: 2.0900

28

Open: 2.0900

High: 2.2270

Low: 2.0800

Close: 2.1190

29

Open: 2.1190

High: 2.1440

Low: 2.0860

Close: 2.0860

30

Open: 2.0860

High: 1.9810

Low: 1.9100

Close: 1.9610

May - 2024

SunMonTueWedThuFriSat
1

Open: 1.9610

High: 1.9090

Low: 1.8350

Close: 1.9090

2

Open: 1.9090

High: 1.9350

Low: 1.9350

Close: 1.9350

3

Open: 1.9350

High: 2.0810

Low: 1.9880

Close: 2.0350

4

Open: 2.0350

High: 2.1200

Low: 2.0650

Close: 2.0650

5

Open: 2.0650

High: 2.1070

Low: 2.0610

Close: 2.0610

6

Open: 2.0610

High: 2.0680

Low: 2.0330

Close: 2.0680

7

Open: 2.0680

High: 2.0400

Low: 2.0400

Close: 2.0400

8

Open: 2.0400

High: 2.0030

Low: 1.9690

Close: 1.9690

9

Open: 1.9690

High: 2.0330

Low: 2.0300

Close: 2.0330

10

Open: 2.0330

High: 2.0300

Low: 1.9590

Close: 1.9900

11

Open: 1.9900

High: 2.0090

Low: 1.9760

Close: 2.0090

12

Open: 2.0090

High: 2.0300

Low: 1.9960

Close: 1.9960

13

Open: 1.9960

High: 2.0440

Low: 1.9570

Close: 1.9570

14

Open: 1.9570

High: 1.9820

Low: 1.9140

Close: 1.9750

15

Open: 1.9750

High: 2.1440

Low: 2.0560

Close: 2.0560

16

Open: 2.0560

High: 2.0250

Low: 2.0240

Close: 2.0250

17

Open: 2.0250

High: 2.0810

Low: 2.0700

Close: 2.0700

18

Open: 2.0700

High: 2.0710

Low: 2.0660

Close: 2.0710

19

Open: 2.0710

High: 2.0510

Low: 2.0280

Close: 2.0280

20

Open: 2.0280

High: 2.1860

Low: 2.0550

Close: 2.1430

21

Open: 2.1430

High: 2.1040

Low: 2.0800

Close: 2.1010

22

Open: 2.1010

High: 2.0970

Low: 2.0560

Close: 2.0560

23

Open: 2.0560

High: 2.0450

Low: 2.0040

Close: 2.0280

24

Open: 2.0280

High: 2.0510

Low: 1.9890

Close: 2.0430

25

Open: 2.0430

High: 2.0970

Low: 2.0650

Close: 2.0970

26

Open: 2.0970

High: 2.0720

Low: 2.0570

Close: 2.0570

27

Open: 2.0570

High: 2.1670

Low: 2.0840

Close: 2.0860

28

Open: 2.0860

High: 2.0550

Low: 2.0510

Close: 2.0510

29

Open: 2.0510

High: 2.0810

Low: 2.0290

Close: 2.0440

30

Open: 2.0440

High: 2.0670

Low: 1.9920

Close: 1.9920

31

Open: 1.9920

High: 1.9670

Low: 1.9450

Close: 1.9450

June - 2024

SunMonTueWedThuFriSat
1

Open: 1.9450

High: 2.0260

Low: 1.9440

Close: 1.9440

2

Open: 1.9440

High: 1.9590

Low: 1.9440

Close: 1.9440

3

Open: 1.9440

High: 1.9750

Low: 1.8660

Close: 1.8660

4

Open: 1.8660

High: 1.9130

Low: 1.8440

Close: 1.8440

5

Open: 1.8440

High: 1.9880

Low: 1.8590

Close: 1.8820

6

Open: 1.8820

High: 1.8730

Low: 1.8490

Close: 1.8490

7

Open: 1.8490

High: 1.8240

Low: 1.8090

Close: 1.8160

8

Open: 1.8160

High: 1.8590

Low: 1.6320

Close: 1.6650

9

Open: 1.6650

High: 1.7100

Low: 1.6560

Close: 1.7100

10

Open: 1.7100

High: 1.7440

Low: 1.6880

Close: 1.7280

11

Open: 1.7280

High: 1.6740

Low: 1.6290

Close: 1.6310

12

Open: 1.6310

High: 1.6570

Low: 1.6370

Close: 1.6570

13

Open: 1.6570

High: 1.6210

Low: 1.6210

Close: 1.6210

14

Open: 1.6210

High: 1.6030

Low: 1.5380

Close: 1.5380

15

Open: 1.5380

High: 1.5440

Low: 1.5420

Close: 1.5440

16

Open: 1.5440

High: 1.7140

Low: 1.4530

Close: 1.4530

17

Open: 1.4530

High: 1.4490

Low: 1.2170

Close: 1.2530

18

Open: 1.2530

High: 1.2280

Low: 1.0840

Close: 1.1020

19

Open: 1.1020

High: 1.1500

Low: 1.0990

Close: 1.1500

20

Open: 1.1500

High: 1.1540

Low: 1.1480

Close: 1.1540

21

Open: 1.1540

High: 1.1730

Low: 1.1320

Close: 1.1370

22

Open: 1.1370

High: 1.1690

Low: 1.1390

Close: 1.1620

23

Open: 1.1620

High: 1.2110

Low: 1.1080

Close: 1.1280

24

Open: 1.1280

High: 1.0950

Low: 1.0610

Close: 1.0750

25

Open: 1.0750

High: 1.2020

Low: 1.1020

Close: 1.1980

26

Open: 1.1980

High: 1.1960

Low: 1.1480

Close: 1.1480

27

Open: 1.1480

High: 1.2330

Low: 1.1560

Close: 1.1890

28

Open: 1.1890

High: 1.1640

Low: 1.1640

Close: 1.1640

29

Open: 1.1640

High: 1.1880

Low: 1.1750

Close: 1.1880

30

Open: 2.3580

High: 2.3580

Low: 2.3580

Close: 2.3580

July - 2024

SunMonTueWedThuFriSat
1

Open: 1.2220

High: 1.2250

Low: 1.1710

Close: 1.1710

2

Open: 1.1710

High: 1.1580

Low: 1.1560

Close: 1.1580

3

Open: 1.1580

High: 1.1270

Low: 1.1230

Close: 1.1230

4

Open: 1.1230

High: 1.0650

Low: 1.0200

Close: 1.0200

5

Open: 1.0200

High: 1.0130

Low: 0.9613

Close: 0.9636

6

Open: 2.3580

High: 2.3580

Low: 2.3580

Close: 2.3580

7

Open: 0.9909

High: 1.0120

Low: 0.9503

Close: 1.0120

8

Open: 1.0120

High: 1.0280

Low: 1.0160

Close: 1.0160

9

Open: 1.0160

High: 1.1030

Low: 1.0400

Close: 1.0900

10

Open: 1.0900

High: 1.1240

Low: 1.0690

Close: 1.1240

11

Open: 1.1240

High: 1.1170

Low: 1.0780

Close: 1.0780

12

Open: 1.0780

High: 1.1650

Low: 1.0890

Close: 1.1600

13

Open: 1.1600

High: 1.1860

Low: 1.1640

Close: 1.1670

14

Open: 1.1670

High: 1.1990

Low: 1.1400

Close: 1.1400

15

Open: 1.1400

High: 1.2140

Low: 1.1910

Close: 1.1910

16

Open: 1.1910

High: 1.1970

Low: 1.1620

Close: 1.1620

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