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

High: 3.8420 on 29/09/2020

Low: 1.4450 on 23/12/2020

Today's Live Rate: 1 TON 6.5800 GBP

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

Historical Graph For Converting The-open-network (TON)s into Pound Sterlings in 2020

Loading

Table of 1 The-open-network (TON) to Pound Sterling Exchange Rate for 2020

DateOpenHighLowClose

December

Thursday 31 December 2020
1.7480
1.8070
1.7490
1.8070
Wednesday 30 December 2020
1.7340
1.8120
1.6340
1.7480
Tuesday 29 December 2020
1.7440
1.7600
1.7210
1.7340
Monday 28 December 2020
1.6790
1.7440
1.7440
1.7440
Sunday 27 December 2020
1.8020
1.7850
1.6790
1.6790
Saturday 26 December 2020
1.8010
1.9300
1.8020
1.8020
Friday 25 December 2020
1.8400
2.5760
1.6170
1.8010
Thursday 24 December 2020
1.4450
1.8400
1.4700
1.8400
Wednesday 23 December 2020
1.8680
1.8100
1.3360
1.4450
Tuesday 22 December 2020
1.7750
1.8680
1.8680
1.8680
Monday 21 December 2020
1.9940
1.9450
1.7750
1.7750
Sunday 20 December 2020
1.8270
2.2380
1.8110
1.9940
Saturday 19 December 2020
1.7170
2.3010
1.7740
1.8270
Friday 18 December 2020
1.9100
2.4200
1.7170
1.7170
Thursday 17 December 2020
1.9040
2.0550
1.7810
1.9100
Wednesday 16 December 2020
1.8390
2.2470
1.9040
1.9040
Tuesday 15 December 2020
1.7930
1.8390
1.7930
1.8390
Monday 14 December 2020
1.8030
2.0560
1.7910
1.7930
Sunday 13 December 2020
1.8550
2.0720
1.7880
1.8030
Saturday 12 December 2020
1.7780
1.8550
1.8550
1.8550
Friday 11 December 2020
1.8980
1.9890
1.7780
1.7780
Thursday 10 December 2020
1.8980
1.8980
1.8750
1.8980
Wednesday 9 December 2020
2.0150
2.0390
1.8980
1.8980
Tuesday 8 December 2020
2.0500
2.1980
1.9580
2.0150
Monday 7 December 2020
2.1730
2.3020
2.0500
2.0500
Sunday 6 December 2020
4.6960
4.7550
2.0020
2.1730
Saturday 5 December 2020
1.9500
2.0000
2.0000
2.0000
Friday 4 December 2020
2.3180
2.2280
1.9500
1.9500
Thursday 3 December 2020
2.6620
2.6770
2.1450
2.3180
Wednesday 2 December 2020
1.8370
2.6620
1.8870
2.6620
Tuesday 1 December 2020
1.8860
2.0730
1.7800
1.8370

November

Monday 30 November 2020
1.7470
1.8900
1.8860
1.8860
Sunday 29 November 2020
2.2320
2.2840
1.7470
1.7470
Saturday 28 November 2020
2.1540
2.2320
2.2320
2.2320
Friday 27 November 2020
2.1860
2.1920
2.1540
2.1540
Thursday 26 November 2020
1.6990
2.1930
1.5590
2.1860
Wednesday 25 November 2020
1.7900
2.0320
1.6980
1.6990
Tuesday 24 November 2020
1.8150
1.9090
1.7870
1.7900
Monday 23 November 2020
1.8650
2.0030
1.8150
1.8150
Sunday 22 November 2020
1.8340
1.8650
1.6700
1.8650
Saturday 21 November 2020
1.6910
1.8920
1.6940
1.8340
Friday 20 November 2020
1.6450
1.8880
1.6910
1.6910
Thursday 19 November 2020
1.7240
1.7280
1.6450
1.6450
Wednesday 18 November 2020
1.9380
1.9480
1.6140
1.7240
Tuesday 17 November 2020
1.8510
2.0230
1.9380
1.9380
Monday 16 November 2020
1.9400
2.0800
1.8370
1.8510
Sunday 15 November 2020
2.2580
2.2370
1.9400
1.9400
Saturday 14 November 2020
2.1270
2.2580
1.7710
2.2580
Friday 13 November 2020
2.1340
2.1270
2.1270
2.1270
Thursday 12 November 2020
2.0970
2.1940
1.8590
2.1340
Wednesday 11 November 2020
1.6750
2.0970
1.7240
2.0970
Tuesday 10 November 2020
2.1550
2.1380
1.6750
1.6750
Monday 9 November 2020
2.1760
2.1550
2.1550
2.1550
Sunday 8 November 2020
2.0920
2.1790
2.1760
2.1760
Saturday 7 November 2020
2.2200
2.1120
2.0920
2.0920
Friday 6 November 2020
1.7100
2.2200
1.5600
2.2200
Thursday 5 November 2020
1.7480
1.9020
1.7100
1.7100
Wednesday 4 November 2020
1.7120
1.7480
1.7480
1.7480
Tuesday 3 November 2020
1.8590
1.8900
1.7120
1.7120
Monday 2 November 2020
2.0570
2.0300
1.8590
1.8590
Sunday 1 November 2020
2.0620
2.0580
2.0570
2.0570

October

Saturday 31 October 2020
2.0380
2.0730
2.0620
2.0620
Friday 30 October 2020
2.0230
2.0380
2.0380
2.0380
Thursday 29 October 2020
2.0490
2.4230
2.0230
2.0230
Wednesday 28 October 2020
2.4380
2.3800
2.0490
2.0490
Tuesday 27 October 2020
2.3380
2.4380
2.4380
2.4380
Monday 26 October 2020
2.8330
2.8500
2.3380
2.3380
Sunday 25 October 2020
2.8530
2.8330
2.8330
2.8330
Saturday 24 October 2020
2.6500
2.8530
2.2510
2.8530
Friday 23 October 2020
2.3480
2.6500
2.1950
2.6500
Thursday 22 October 2020
2.3080
2.3480
2.3480
2.3480
Wednesday 21 October 2020
2.2610
2.8420
2.3080
2.3080
Tuesday 20 October 2020
2.9450
2.9870
2.2290
2.2610
Monday 19 October 2020
2.8910
2.9450
2.9450
2.9450
Sunday 18 October 2020
2.9050
2.9350
2.9350
2.9350
Saturday 17 October 2020
2.8880
2.9050
2.9050
2.9050
Friday 16 October 2020
2.9350
2.8880
2.8880
2.8880
Thursday 15 October 2020
2.8940
2.9350
2.9350
2.9350
Wednesday 14 October 2020
2.9740
2.9580
2.5190
2.8940
Tuesday 13 October 2020
2.6790
3.0860
2.2650
2.9740
Monday 12 October 2020
2.6310
3.3590
2.2630
2.6790
Sunday 11 October 2020
2.7700
3.3200
2.6230
2.6310
Saturday 10 October 2020
2.7130
2.8800
2.7700
2.7700
Friday 9 October 2020
2.8010
2.9340
2.7130
2.7130
Thursday 8 October 2020
2.9790
3.1640
2.5710
2.8010
Wednesday 7 October 2020
2.9690
2.9820
2.4520
2.9790
Tuesday 6 October 2020
3.0410
3.0110
2.5800
2.9690
Monday 5 October 2020
3.0490
3.0660
2.6250
3.0410
Sunday 4 October 2020
2.9390
3.1480
2.7980
3.0490
Saturday 3 October 2020
3.1960
3.1920
2.8820
2.9390
Friday 2 October 2020
3.1190
3.5220
2.8690
3.1960
Thursday 1 October 2020
3.3980
3.7200
3.1190
3.1190

September

Wednesday 30 September 2020
3.8420
3.8040
3.1710
3.3980
Tuesday 29 September 2020
3.1780
3.8460
3.2220
3.8420
Monday 28 September 2020
2.9580
3.4970
2.9150
3.1780
Sunday 27 September 2020
3.2020
3.2100
2.6240
2.9580
Saturday 26 September 2020
3.2710
3.2880
2.6670
3.2020
Friday 25 September 2020
2.7680
3.7130
2.5470
3.2710
Thursday 24 September 2020
2.6480
2.7680
2.5260
2.7680
Wednesday 23 September 2020
2.5120
2.6580
2.4450
2.6480
Tuesday 22 September 2020
2.7420
3.7570
2.5120
2.5120
Monday 21 September 2020
3.0240
2.9050
2.7420
2.7420