SEARCH

The-open-network (TON) Price in US dollar 2024: Annual, Daily, Monthly Historical Data.

Recorded history of daily opens, closes, highs and lows for The-open-network (TON) Denominated in US dollar in 2024

High: 2.9650 on 11/03/2024

Low: 1.8640 on 09/01/2024

Today's Live Rate: 1 TON 5.4900 USD

See Today's The-open-network (TON) Prices in US dollar

Historical Graph For Converting The-open-network (TON)s into US dollars in 2024

Loading

Table of 1 The-open-network (TON) to US dollar Exchange Rate for 2024

DateOpenHighLowClose

May

Wednesday 8 May 2024
2.0400
2.0030
1.9690
1.9690
Tuesday 7 May 2024
2.0680
2.0400
2.0400
2.0400
Monday 6 May 2024
2.0610
2.0680
2.0330
2.0680
Sunday 5 May 2024
2.0650
2.1070
2.0610
2.0610
Saturday 4 May 2024
2.0350
2.1200
2.0650
2.0650
Friday 3 May 2024
1.9350
2.0810
1.9880
2.0350
Thursday 2 May 2024
1.9090
1.9350
1.9350
1.9350
Wednesday 1 May 2024
1.9610
1.9090
1.8350
1.9090

April

Tuesday 30 April 2024
2.0860
1.9810
1.9100
1.9610
Monday 29 April 2024
2.1190
2.1440
2.0860
2.0860
Sunday 28 April 2024
2.0900
2.2270
2.0800
2.1190
Saturday 27 April 2024
2.0960
2.2040
2.0860
2.0900
Friday 26 April 2024
2.1200
2.0960
2.0160
2.0960
Thursday 25 April 2024
2.1250
2.1330
2.1090
2.1200
Wednesday 24 April 2024
2.1720
2.1250
2.1010
2.1250
Tuesday 23 April 2024
2.2960
2.2810
2.1720
2.1720
Monday 22 April 2024
2.1450
2.3120
2.2080
2.2960
Sunday 21 April 2024
2.1640
2.2070
2.1450
2.1450
Saturday 20 April 2024
2.0650
2.1640
2.1020
2.1640
Friday 19 April 2024
2.0000
2.0650
2.0110
2.0650
Thursday 18 April 2024
1.9620
2.0330
2.0000
2.0000
Wednesday 17 April 2024
1.9880
2.0060
1.9080
1.9620
Tuesday 16 April 2024
2.0650
2.0770
1.9880
1.9880
Monday 15 April 2024
2.0790
2.1890
2.0060
2.0650
Sunday 14 April 2024
1.9870
2.0870
2.0100
2.0790
Saturday 13 April 2024
2.2570
2.1770
1.9120
1.9870
Friday 12 April 2024
2.6160
2.5170
2.2570
2.2570
Thursday 11 April 2024
2.6540
2.6390
2.5780
2.6160
Wednesday 10 April 2024
2.5380
2.9570
2.5930
2.6540
Tuesday 9 April 2024
2.6400
2.6170
2.5270
2.5380
Monday 8 April 2024
2.5610
2.7310
2.5770
2.6400
Sunday 7 April 2024
2.5980
2.6150
2.5610
2.5610
Saturday 6 April 2024
2.5180
2.5980
2.5040
2.5980
Friday 5 April 2024
2.4540
2.5180
2.4300
2.5180
Thursday 4 April 2024
2.4300
2.5240
2.4540
2.4540
Wednesday 3 April 2024
2.3840
2.4890
2.4030
2.4300
Tuesday 2 April 2024
2.6430
2.4830
2.3840
2.3840
Monday 1 April 2024
2.7820
2.7460
2.6150
2.6430

March

Sunday 31 March 2024
2.7460
2.9570
2.7820
2.7820
Saturday 30 March 2024
2.8120
2.8010
2.7460
2.7460
Friday 29 March 2024
2.8370
2.8120
2.7010
2.8120
Thursday 28 March 2024
2.6430
2.8370
2.6680
2.8370
Wednesday 27 March 2024
2.8210
2.9860
2.6430
2.6430
Tuesday 26 March 2024
2.6400
2.8950
2.6440
2.8210
Monday 25 March 2024
2.5080
2.6400
2.5920
2.6400
Sunday 24 March 2024
2.4210
2.5420
2.4220
2.5080
Saturday 23 March 2024
2.3330
2.7530
2.3400
2.4210
Friday 22 March 2024
2.4270
2.3730
2.3280
2.3330
Thursday 21 March 2024
2.3960
2.5160
2.3130
2.4270
Wednesday 20 March 2024
2.1530
2.3960
2.2780
2.3960
Tuesday 19 March 2024
2.3530
2.1680
2.0590
2.1530
Monday 18 March 2024
2.4740
2.4470
2.3530
2.3530
Sunday 17 March 2024
2.4590
2.5760
2.3930
2.4740
Saturday 16 March 2024
2.6600
2.5190
2.3420
2.4590
Friday 15 March 2024
2.8080
2.7350
2.6140
2.6600
Thursday 14 March 2024
2.8560
2.9260
2.6940
2.8080
Wednesday 13 March 2024
2.8920
3.0100
2.8560
2.8560
Tuesday 12 March 2024
2.9650
3.0780
2.7820
2.8920
Monday 11 March 2024
2.7780
3.1060
2.7440
2.9650
Sunday 10 March 2024
2.9480
2.9730
2.7770
2.7780
Saturday 9 March 2024
2.8060
2.9480
2.7930
2.9480
Friday 8 March 2024
2.7690
3.1570
2.7120
2.8060
Thursday 7 March 2024
2.6980
2.7690
2.6580
2.7690
Wednesday 6 March 2024
2.4090
2.7280
2.4260
2.6980
Tuesday 5 March 2024
2.6060
2.5540
2.3050
2.4090
Monday 4 March 2024
2.4120
2.7300
2.5960
2.6060
Sunday 3 March 2024
2.4610
2.5400
2.4040
2.4120
Saturday 2 March 2024
2.4500
2.5420
2.4140
2.4610
Friday 1 March 2024
2.2910
2.4620
2.3370
2.4500

February

Thursday 29 February 2024
2.2330
2.2910
2.1570
2.2910
Wednesday 28 February 2024
2.2200
2.4510
2.2330
2.2330
Tuesday 27 February 2024
2.2290
2.3340
2.1650
2.2200
Monday 26 February 2024
2.1480
2.3740
2.2290
2.2290
Sunday 25 February 2024
2.1490
2.1890
2.1460
2.1480
Saturday 24 February 2024
2.1780
2.3110
2.1490
2.1490
Friday 23 February 2024
2.2090
2.1870
2.1540
2.1780
Thursday 22 February 2024
2.2350
2.2090
2.2090
2.2090
Wednesday 21 February 2024
2.2660
2.2480
2.1570
2.2350
Tuesday 20 February 2024
2.3200
2.3420
2.2660
2.2660
Monday 19 February 2024
2.4440
2.4280
2.3160
2.3200
Sunday 18 February 2024
2.4880
2.7090
2.3660
2.4440
Saturday 17 February 2024
2.0520
2.5820
2.0330
2.4880
Friday 16 February 2024
2.0070
2.0960
2.0030
2.0520
Thursday 15 February 2024
2.0220
2.0880
2.0070
2.0070
Wednesday 14 February 2024
1.9800
2.0780
2.0220
2.0220
Tuesday 13 February 2024
2.0490
2.0410
1.9740
1.9800
Monday 12 February 2024
2.0000
2.1830
2.0260
2.0490
Sunday 11 February 2024
1.9270
2.0630
1.9490
2.0000
Saturday 10 February 2024
1.9880
2.0140
1.9270
1.9270
Friday 9 February 2024
1.9140
2.0610
1.9880
1.9880
Thursday 8 February 2024
1.8700
2.0210
1.9040
1.9140
Wednesday 7 February 2024
1.9070
1.9620
1.8700
1.8700
Tuesday 6 February 2024
1.8930
1.9120
1.9070
1.9070
Monday 5 February 2024
2.3580
2.3580
2.3580
2.3580
Sunday 4 February 2024
1.9750
1.9550
1.8880
1.8880
Saturday 3 February 2024
1.9840
1.9750
1.9750
1.9750
Friday 2 February 2024
2.3580
2.3580
2.3580
2.3580
Thursday 1 February 2024
1.9550
1.9790
1.9790
1.9790

January

Wednesday 31 January 2024
1.9720
2.0870
1.9390
1.9550
Tuesday 30 January 2024
2.0880
2.0710
1.9710
1.9720
Monday 29 January 2024
1.9770
2.1110
1.9790
2.0880
Sunday 28 January 2024
2.0080
2.0740
1.9410
1.9770
Saturday 27 January 2024
2.0530
2.0680
2.0020
2.0080
Friday 26 January 2024
1.9080
2.1480
1.9800
2.0530
Thursday 25 January 2024
1.9890
1.9820
1.8930
1.9080
Wednesday 24 January 2024
1.9150
1.9890
1.8500
1.9890
Tuesday 23 January 2024
1.8700
2.0200
1.8730
1.9150
Monday 22 January 2024
2.0570
1.9560
1.8700
1.8700
Sunday 21 January 2024
2.0060
2.0570
2.0000
2.0570
Saturday 20 January 2024
2.0190
2.0220
2.0060
2.0060
Friday 19 January 2024
2.0580
2.1340
2.0190
2.0190
Thursday 18 January 2024
2.1360
2.1500
1.9580
2.0580
Wednesday 17 January 2024
2.1260
2.1360
2.1070
2.1360
Tuesday 16 January 2024
2.0720
2.1260
2.1030
2.1260
Monday 15 January 2024
2.0040
2.1720
2.0420
2.0720
Sunday 14 January 2024
2.0480
2.0040
1.9930
2.0040
Saturday 13 January 2024
2.0500
2.0530
2.0380
2.0480
Friday 12 January 2024
2.1590
2.0680
1.9930
2.0500
Thursday 11 January 2024
1.9750
2.2200
1.9620
2.1590
Wednesday 10 January 2024
1.8640
2.0150
1.8860
1.9750
Tuesday 9 January 2024
2.0670
2.0280
1.8640
1.8640
Monday 8 January 2024
2.0120
2.2980
2.0170
2.0670
Sunday 7 January 2024
2.3710
2.3690
2.0120
2.0120
Saturday 6 January 2024
2.0760
2.5110
2.0670
2.3710
Friday 5 January 2024
2.0770
2.0970
2.0760
2.0760
Thursday 4 January 2024
2.1580
2.2260
2.0770
2.0770
Wednesday 3 January 2024
2.2770
2.2220
2.0300
2.1580
Tuesday 2 January 2024
2.1650
2.3720
2.2030
2.2770
Monday 1 January 2024
2.1480
2.3020
2.1650
2.1650

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