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

High: 5.8000 on 03/01/2025

Low: 3.7140 on 07/02/2025

Today's Live Rate: 1 TON 3.6000 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 2025

Loading

Table of 1 The-open-network (TON) to US dollar Exchange Rate for 2025

DateOpenHighLowClose

February

Friday 14 February 2025
3.7340
3.8840
3.7070
3.8480
Thursday 13 February 2025
3.8340
3.8770
3.6510
3.7340
Wednesday 12 February 2025
3.7460
3.8340
3.6100
3.8340
Tuesday 11 February 2025
3.8190
3.9110
3.6940
3.7460
Monday 10 February 2025
3.8180
3.8740
3.7720
3.8300
Sunday 9 February 2025
3.7440
3.9440
3.7170
3.8390
Saturday 8 February 2025
3.7140
3.8000
3.6760
3.7440
Friday 7 February 2025
3.7380
3.8650
3.6350
3.7140
Thursday 6 February 2025
3.7820
3.9560
3.6960
3.7380
Wednesday 5 February 2025
3.7920
4.0080
3.7630
3.7820
Tuesday 4 February 2025
4.0760
4.1090
3.6480
3.7920
Monday 3 February 2025
4.0880
4.1340
3.3700
4.0760
Sunday 2 February 2025
4.6120
4.7140
3.9600
4.0880
Saturday 1 February 2025
4.8260
4.9100
4.5680
4.6120

January

Friday 31 January 2025
4.8260
4.9470
4.7870
4.8260
Thursday 30 January 2025
4.8280
4.9350
4.7840
4.8260
Wednesday 29 January 2025
4.7850
5.0590
4.8210
4.8270
Tuesday 28 January 2025
5.0040
5.0340
4.7590
4.7870
Monday 27 January 2025
4.9370
5.0170
4.6730
5.0040
Sunday 26 January 2025
5.0700
5.1090
4.9360
4.9370
Saturday 25 January 2025
5.0580
5.1060
5.0160
5.0700
Friday 24 January 2025
5.1270
5.1740
5.0260
5.0580
Thursday 23 January 2025
5.2840
5.3140
5.0430
5.1270
Wednesday 22 January 2025
5.1910
5.3600
5.1630
5.2840
Tuesday 21 January 2025
5.0230
5.2590
4.9230
5.1910
Monday 20 January 2025
4.8530
5.2630
4.7270
5.0230
Sunday 19 January 2025
5.2860
5.3550
4.7850
4.8530
Saturday 18 January 2025
5.5900
5.6580
5.1820
5.2860
Friday 17 January 2025
5.4740
5.6340
5.4740
5.5900
Thursday 16 January 2025
5.5200
5.5750
5.4210
5.4740
Wednesday 15 January 2025
5.3630
5.5270
5.3120
5.5200
Tuesday 14 January 2025
5.2970
5.4380
5.2170
5.3630
Monday 13 January 2025
5.3040
5.3710
5.0040
5.2970
Sunday 12 January 2025
5.3940
5.4360
5.2780
5.3040
Saturday 11 January 2025
5.3810
5.4770
5.3380
5.3940
Friday 10 January 2025
5.1860
5.3810
5.1410
5.3810
Thursday 9 January 2025
5.3150
5.3500
5.1020
5.1860
Wednesday 8 January 2025
5.3250
5.3590
5.1060
5.3150
Tuesday 7 January 2025
5.7110
5.7580
5.3100
5.3250
Monday 6 January 2025
5.7280
5.7990
5.6500
5.7110
Sunday 5 January 2025
5.7210
5.7400
5.6390
5.7280
Saturday 4 January 2025
5.8000
5.8180
5.6940
5.7210
Friday 3 January 2025
5.6440
5.8300
5.5980
5.8000
Thursday 2 January 2025
5.5080
5.7080
5.5060
5.6440
Wednesday 1 January 2025
5.5400
5.7070
5.2740
5.5330
Theme: GKNEWS