SEARCH

The-open-network (TON) Price in Pound Sterling 2025: Annual, Daily, Monthly Historical Data.

Recorded history of daily opens, closes, highs and lows for The-open-network (TON) Denominated in Pound Sterling in 2025

High: 4.6620 on 03/01/2025

Low: 1.9590 on 10/03/2025

Today's Live Rate: 1 TON 3.1100 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 2025

Loading

Table of 1 The-open-network (TON) to Pound Sterling Exchange Rate for 2025

DateOpenHighLowClose

August

Saturday 2 August 2025
2.6890
2.7840
2.6390
2.6720
Friday 1 August 2025
2.6810
2.7810
2.4960
2.6890

July

Thursday 31 July 2025
2.5730
2.7760
2.5250
2.6810
Wednesday 30 July 2025
2.5380
2.6180
2.4990
2.5730
Tuesday 29 July 2025
2.3970
2.5540
2.3930
2.5380
Monday 28 July 2025
2.5120
2.5790
2.3930
2.3970
Sunday 27 July 2025
2.4560
2.6830
2.4720
2.5120
Saturday 26 July 2025
2.3690
2.7590
2.3730
2.4560
Friday 25 July 2025
2.3320
2.4020
2.2980
2.3690
Thursday 24 July 2025
2.3570
2.4460
2.2630
2.3320
Wednesday 23 July 2025
2.4730
2.4680
2.3180
2.3570
Tuesday 22 July 2025
2.4690
2.6650
2.4100
2.4730
Monday 21 July 2025
2.4410
2.4750
2.4060
2.4690
Sunday 20 July 2025
2.3960
2.4730
2.3550
2.4410
Saturday 19 July 2025
2.3900
2.4190
2.3450
2.3960
Friday 18 July 2025
2.3790
2.4780
2.3530
2.3900
Thursday 17 July 2025
2.3520
2.4600
2.3290
2.3790
Wednesday 16 July 2025
2.3100
2.3700
2.3080
2.3520
Tuesday 15 July 2025
2.2510
2.3120
2.2060
2.3100
Monday 14 July 2025
2.2020
2.2690
2.1950
2.2510
Sunday 13 July 2025
2.2100
2.2580
2.1920
2.2020
Saturday 12 July 2025
2.1870
2.2140
2.1460
2.2100
Friday 11 July 2025
2.1660
2.2280
2.1460
2.1870
Thursday 10 July 2025
2.0820
2.2180
2.1350
2.1660
Wednesday 9 July 2025
2.0680
2.1210
2.0660
2.0820
Tuesday 8 July 2025
2.0070
2.0690
2.0210
2.0680
Monday 7 July 2025
2.0780
2.0790
2.0050
2.0070
Sunday 6 July 2025
2.0200
2.2720
2.0120
2.0780
Saturday 5 July 2025
2.0100
2.0370
2.0020
2.0200
Friday 4 July 2025
2.0930
2.0760
2.0090
2.0100
Thursday 3 July 2025
2.1010
2.1470
2.0860
2.0930
Wednesday 2 July 2025
2.0310
2.1160
2.0760
2.1010
Tuesday 1 July 2025
2.1280
2.0970
2.0020
2.0310

June

Monday 30 June 2025
2.1260
2.1500
2.0740
2.1280
Sunday 29 June 2025
2.0830
2.1360
2.0870
2.1260
Saturday 28 June 2025
2.0780
2.0900
2.0570
2.0830
Friday 27 June 2025
2.0500
2.1140
2.0430
2.0780
Thursday 26 June 2025
2.0810
2.0850
2.0330
2.0500
Wednesday 25 June 2025
2.1340
2.1500
2.0650
2.0810
Tuesday 24 June 2025
2.1480
2.1690
2.1180
2.1340
Monday 23 June 2025
2.0340
2.1690
2.0930
2.1480
Sunday 22 June 2025
2.1220
2.1150
1.9980
2.0340
Saturday 21 June 2025
2.1850
2.1710
2.0920
2.1220
Friday 20 June 2025
2.2070
2.2220
2.1390
2.1850
Thursday 19 June 2025
2.1980
2.2130
2.1590
2.2070
Wednesday 18 June 2025
2.2050
2.2250
2.1400
2.1980
Tuesday 17 June 2025
2.1870
2.2300
2.1390
2.2050
Monday 16 June 2025
2.1960
2.2390
2.1810
2.1870
Sunday 15 June 2025
2.1800
2.2240
2.1780
2.1960
Saturday 14 June 2025
2.2390
2.2440
2.1630
2.1800
Friday 13 June 2025
2.2760
2.2960
2.2030
2.2390
Thursday 12 June 2025
2.3920
2.3370
2.2590
2.2760
Wednesday 11 June 2025
2.4750
2.4360
2.3690
2.3920
Tuesday 10 June 2025
2.4400
2.5210
2.4450
2.4750
Monday 9 June 2025
2.3470
2.5040
2.4130
2.4400
Sunday 8 June 2025
2.3560
2.3680
2.3250
2.3470
Saturday 7 June 2025
2.3350
2.3830
2.3420
2.3560
Friday 6 June 2025
2.2400
2.3600
2.2920
2.3350
Thursday 5 June 2025
2.3410
2.3470
2.2330
2.2400
Wednesday 4 June 2025
2.3510
2.4040
2.3150
2.3410
Tuesday 3 June 2025
2.3740
2.4420
2.3310
2.3510
Monday 2 June 2025
2.3710
2.4620
2.3090
2.3740
Sunday 1 June 2025
2.3420
2.4130
2.3430
2.3710

May

Saturday 31 May 2025
2.3100
2.3480
2.2460
2.3420
Friday 30 May 2025
2.5100
2.5010
2.3060
2.3100
Thursday 29 May 2025
2.4820
2.5630
2.3690
2.5100
Wednesday 28 May 2025
2.2200
2.7130
2.1960
2.4820
Tuesday 27 May 2025
2.1930
2.2400
2.1770
2.2200
Monday 26 May 2025
2.2130
2.2330
2.1690
2.1930
Sunday 25 May 2025
2.2390
2.2660
2.1960
2.2130
Saturday 24 May 2025
2.1980
2.2460
2.1910
2.2390
Friday 23 May 2025
2.3630
2.3100
2.1940
2.1980
Thursday 22 May 2025
2.3070
2.4380
2.3210
2.3630
Wednesday 21 May 2025
2.2990
2.3900
2.3030
2.3070
Tuesday 20 May 2025
2.2690
2.3480
2.2690
2.2990
Monday 19 May 2025
2.3690
2.3560
2.2290
2.2690
Sunday 18 May 2025
2.3210
2.4190
2.3250
2.3690
Saturday 17 May 2025
2.3370
2.3450
2.2630
2.3210
Friday 16 May 2025
2.3040
2.3880
2.2780
2.3370
Thursday 15 May 2025
2.4640
2.4950
2.2670
2.3040
Wednesday 14 May 2025
2.5550
2.5940
2.4410
2.4640
Tuesday 13 May 2025
2.5470
2.5710
2.4670
2.5550
Monday 12 May 2025
2.5690
2.6770
2.5240
2.5470
Sunday 11 May 2025
2.6420
2.6750
2.5210
2.5690
Saturday 10 May 2025
2.4700
2.6460
2.5030
2.6420
Friday 9 May 2025
2.4240
2.5200
2.3980
2.4700
Thursday 8 May 2025
2.2690
2.4730
2.3990
2.4240
Wednesday 7 May 2025
2.2620
2.2900
2.2540
2.2690
Tuesday 6 May 2025
2.2290
2.3300
2.2580
2.2620
Monday 5 May 2025
2.2890
2.3000
2.2270
2.2290
Sunday 4 May 2025
2.3290
2.3520
2.2630
2.2890
Saturday 3 May 2025
2.3880
2.4000
2.3160
2.3290
Friday 2 May 2025
2.4150
2.4570
2.3550
2.3880
Thursday 1 May 2025
2.3740
2.4600
2.3880
2.4150

April

Wednesday 30 April 2025
2.3800
2.4200
2.3710
2.3740
Tuesday 29 April 2025
2.4370
2.4670
2.3590
2.3800
Monday 28 April 2025
2.4660
2.4990
2.4130
2.4370
Sunday 27 April 2025
2.5140
2.5260
2.4100
2.4660
Saturday 26 April 2025
2.4020
2.5210
2.4010
2.5140
Friday 25 April 2025
2.4040
2.4920
2.3930
2.4020
Thursday 24 April 2025
2.4050
2.4180
2.3600
2.4040
Wednesday 23 April 2025
2.3240
2.4260
2.3270
2.4050
Tuesday 22 April 2025
2.1650
2.3570
2.2930
2.3240
Monday 21 April 2025
2.2520
2.3090
2.1620
2.1650
Sunday 20 April 2025
2.2360
2.2770
2.2230
2.2520
Saturday 19 April 2025
2.2560
2.2800
2.2110
2.2360
Friday 18 April 2025
2.2200
2.2720
2.1920
2.2560
Thursday 17 April 2025
2.1860
2.2600
2.2030
2.2200
Wednesday 16 April 2025
2.1600
2.4540
1.6250
2.1860
Tuesday 15 April 2025
2.1910
2.2600
2.1240
2.1600
Monday 14 April 2025
2.1570
2.1970
2.1280
2.1910
Sunday 13 April 2025
2.2810
2.2590
2.1540
2.1570
Saturday 12 April 2025
2.2430
2.3490
2.1870
2.2810
Friday 11 April 2025
2.2460
2.3530
2.2360
2.2430
Thursday 10 April 2025
2.4660
2.3480
2.2170
2.2460
Wednesday 9 April 2025
2.3270
2.5620
2.4550
2.4660
Tuesday 8 April 2025
2.4340
2.3690
2.2610
2.3270
Monday 7 April 2025
2.2540
2.4960
2.2730
2.4340
Sunday 6 April 2025
2.5160
2.4320
2.2380
2.2540
Saturday 5 April 2025
2.6430
2.6320
2.5030
2.5160
Friday 4 April 2025
2.7420
2.8040
2.6080
2.6430
Thursday 3 April 2025
2.9410
2.9800
2.7400
2.7420
Wednesday 2 April 2025
3.1390
3.0560
2.8810
2.9410
Tuesday 1 April 2025
3.1780
3.3280
3.0930
3.1390

March

Monday 31 March 2025
3.0140
3.1860
3.0110
3.1780
Sunday 30 March 2025
2.8590
3.0610
2.8070
3.0140
Saturday 29 March 2025
2.9320
2.9160
2.8030
2.8590
Friday 28 March 2025
3.1160
3.1090
2.9290
2.9320
Thursday 27 March 2025
2.8660
3.1510
2.8540
3.1160
Wednesday 26 March 2025
2.7720
2.8820
2.7470
2.8660
Tuesday 25 March 2025
2.8410
2.8850
2.7370
2.7720
Monday 24 March 2025
2.8540
2.9200
2.8270
2.8410
Sunday 23 March 2025
2.8250
2.9350
2.8350
2.8540
Saturday 22 March 2025
2.7700
2.9260
2.7140
2.8250
Friday 21 March 2025
2.8570
2.9100
2.6840
2.7700
Thursday 20 March 2025
2.8220
2.9250
2.7240
2.8570
Wednesday 19 March 2025
2.7430
2.9820
2.8090
2.8220
Tuesday 18 March 2025
2.6610
2.8690
2.6040
2.7430
Monday 17 March 2025
2.6670
2.8230
2.6270
2.6610
Sunday 16 March 2025
2.7720
2.7250
2.5800
2.6670
Saturday 15 March 2025
2.2540
2.8020
2.2460
2.7720
Friday 14 March 2025
2.1340
2.2760
2.1800
2.2540
Thursday 13 March 2025
2.1160
2.1350
2.0190
2.1340
Wednesday 12 March 2025
2.0450
2.1560
2.0440
2.1160
Tuesday 11 March 2025
1.9590
2.1560
1.9810
2.0450
Monday 10 March 2025
2.0490
2.0800
1.9480
1.9590
Sunday 9 March 2025
2.2930
2.1450
2.0050
2.0490
Saturday 8 March 2025
2.3150
2.3340
2.2570
2.2930
Friday 7 March 2025
2.3670
2.3560
2.2570
2.3150
Thursday 6 March 2025
2.3520
2.4030
2.3030
2.3670
Wednesday 5 March 2025
2.4380
2.5400
2.3520
2.3520
Tuesday 4 March 2025
2.4220
2.5710
2.3240
2.4380
Monday 3 March 2025
2.7870
2.5330
2.4160
2.4220
Sunday 2 March 2025
2.6480
2.9170
2.7630
2.7870
Saturday 1 March 2025
2.6460
2.7040
2.6110
2.6480

February

Friday 28 February 2025
2.7100
2.7540
2.6270
2.6460
Thursday 27 February 2025
2.7630
2.8000
2.6690
2.7100
Wednesday 26 February 2025
2.8030
2.7770
2.6460
2.7630
Tuesday 25 February 2025
2.7060
2.8360
2.5750
2.8030
Monday 24 February 2025
2.9840
2.8710
2.6780
2.7060
Sunday 23 February 2025
2.9630
3.0210
2.9460
2.9840
Saturday 22 February 2025
2.8230
2.9780
2.8280
2.9630
Friday 21 February 2025
2.8570
2.8810
2.7540
2.8230
Thursday 20 February 2025
2.8150
2.8880
2.8380
2.8570
Wednesday 19 February 2025
2.9090
2.9670
2.8070
2.8150
Tuesday 18 February 2025
2.9850
2.9880
2.8340
2.9090
Monday 17 February 2025
3.0070
3.0350
2.9780
2.9850
Sunday 16 February 2025
3.0200
3.0220
2.9620
3.0070
Saturday 15 February 2025
3.0650
3.0860
2.9700
3.0200
Friday 14 February 2025
2.9580
3.0940
2.9680
3.0650
Thursday 13 February 2025
3.0740
3.0470
2.9210
2.9580
Wednesday 12 February 2025
3.0100
3.0760
3.0080
3.0740
Tuesday 11 February 2025
3.0990
3.0530
2.9800
3.0100
Monday 10 February 2025
3.0830
3.1350
3.0520
3.0990
Sunday 9 February 2025
3.0180
3.1860
3.0100
3.0830
Saturday 8 February 2025
2.9940
3.0830
2.9740
3.0180
Friday 7 February 2025
3.0070
3.0790
2.9550
2.9940
Thursday 6 February 2025
3.0410
3.0920
2.9760
3.0070
Wednesday 5 February 2025
3.0370
3.0650
2.9700
3.0410
Tuesday 4 February 2025
3.2860
3.1750
2.9220
3.0370
Monday 3 February 2025
3.2950
3.4700
2.8900
3.2860
Sunday 2 February 2025
3.7450
3.7650
3.2350
3.2950
Saturday 1 February 2025
3.8860
3.8930
3.7020
3.7450

January

Friday 31 January 2025
3.8820
3.9550
3.7880
3.8860
Thursday 30 January 2025
3.8730
3.9870
3.8260
3.8820
Wednesday 29 January 2025
3.8450
4.0590
3.8680
3.8730
Tuesday 28 January 2025
4.0350
4.0300
3.8360
3.8450
Monday 27 January 2025
3.9560
4.0730
3.8620
4.0350
Sunday 26 January 2025
4.0660
4.1550
3.8790
3.9560
Saturday 25 January 2025
4.0570
4.1840
3.9700
4.0660
Friday 24 January 2025
4.1530
4.2810
4.0380
4.0570
Thursday 23 January 2025
4.3170
4.3660
4.0630
4.1530
Wednesday 22 January 2025
4.2300
4.3810
4.1330
4.3170
Tuesday 21 January 2025
4.0920
4.3270
4.1040
4.2300
Monday 20 January 2025
3.9880
4.1120
3.8370
4.0920
Sunday 19 January 2025
4.3530
4.2650
3.9230
3.9880
Saturday 18 January 2025
4.5870
4.6990
4.2770
4.3530
Friday 17 January 2025
4.4780
4.7600
4.5120
4.5870
Thursday 16 January 2025
4.5400
4.6170
4.4500
4.4780
Wednesday 15 January 2025
4.4000
4.6250
4.4620
4.5400
Tuesday 14 January 2025
4.3290
4.4610
4.3030
4.4000
Monday 13 January 2025
4.3620
4.4440
4.2370
4.3290
Sunday 12 January 2025
4.4280
4.5070
4.3370
4.3620
Saturday 11 January 2025
4.4100
4.5790
4.3590
4.4280
Friday 10 January 2025
4.3070
4.4710
4.2630
4.4100
Thursday 9 January 2025
4.3150
4.3330
4.1560
4.3070
Wednesday 8 January 2025
4.2660
4.4010
4.1190
4.3150
Tuesday 7 January 2025
4.5660
4.5400
4.2640
4.2660
Monday 6 January 2025
4.6060
4.8150
4.5160
4.5660
Sunday 5 January 2025
4.6050
4.6590
4.5350
4.6060
Saturday 4 January 2025
4.6620
4.7520
4.5590
4.6050
Friday 3 January 2025
4.5460
4.8420
4.5070
4.6620
Thursday 2 January 2025
4.4160
4.6390
4.4450
4.5460
Wednesday 1 January 2025
4.4260
4.5550
4.2090
4.4160
Theme: GKNEWS