The-open-network (TON) Price in Euro Today: 1.1600

Euro price of The-open-network (TON)

1 TON = 1.1600 EUR
Percentage change: +2.76%
0.5 TON = 0.5800 EUR
0.25 TON = 0.2900 EUR
0.10 TON = 0.1160 EUR
0.05 TON = 0.0580 EUR
Today's High: 1.1600 EUR
Today's Low: 1.1200 EUR
Market Capitalisation: 2,847,250,504 EUR
Volume: 82,511,467.00 USD
TONEUR Chart by TradingView

See The-open-network (TON) Price History

  • All
  • Cryptocurrency News
SOL Rebranding: Hype Risks Outpacing Business Reality

Tuesday, 23 September 2025 13:53
  I want to flag something that's bugging me, because I'm seeing a pattern emerge; one that lo...
£148BN Wiped off Crypto, a Timely Reminder of What We're Dealing With

Tuesday, 23 September 2025 11:24
Yesterday £148 billion was wiped from the cryptocurrency market and Bitcoin slipped back under the...
Lloyds Bank Signals the Blockchain is Coming to the C-suite

Thursday, 18 September 2025 11:06
I see this latest note from Lloyds as a sign that blockchain, crypto, and digital assets are becom...
Digital Asset Strategy for Family Funds, Charitable Trusts and Private Investors

Wednesday, 17 September 2025 16:49
Digital Asset Strategy for Family Funds, Charitable Trusts and Private Investors

Crypto: Top Gainers

# Name Price Volume 24h Market Cap
1 pepe Pepe PEPE $ 0.00000399
$ 638620654.0638
 ▲ 18.2944%
$ 1679937592.9112
2 fet Artificial Superintelligence Alliance FET $ 0.2125
$ 170922217.7361
 ▲ 13.733%
$ 480195128.023
3 dot Polkadot DOT $ 1.6129
$ 241590701.1552
 ▲ 13.6418%
$ 2694660690.1601
4 etc Ethereum Classic ETC $ 9.0026
$ 68605304.4649
 ▲ 8.5481%
$ 1406042515.3122
5 ada Cardano ADA $ 0.2858
$ 763791852.7525
 ▲ 7.8255%
$ 10542068100.26

Crypto: Top Losers

# Name Price Volume 24h Market Cap
1 matic MATIC (migrated to POL) MATIC $ 0.00000000
$ 113171.5919
 ▼ 0%
$ 0
2 leo LEO Token LEO $ 9.0026
$ 601901.4199
 ▼ 0.5928%
$ 8308243136.8323
3 trx TRON TRX $ 0.2966
$ 386272972.1612
 ▲ 0.1197%
$ 28105821561.757
4 usdt Tether USDT $ 0.9998
$ 75660023224.431
 ▲ 0.1798%
$ 184023478687.33
5 usdc USDC USDC $ 0.9997
$ 6246369804.9011
 ▲ 0.1905%
$ 79201639530.874

Exchange Rate History for THE-OPEN-NETWORK To EUR: 2026

January - 2026

SunMonTueWedThuFriSat
1

Open: 1.4090

High: 1.4490

Low: 1.4060

Close: 1.4420

2

Open: 1.4420

High: 1.6330

Low: 1.4150

Close: 1.5340

3

Open: 1.5340

High: 1.6080

Low: 1.5180

Close: 1.5790

4

Open: 1.5790

High: 1.6170

Low: 1.5690

Close: 1.5940

5

Open: 1.5940

High: 1.6470

Low: 1.5720

Close: 1.6200

6

Open: 1.6200

High: 1.6610

Low: 1.5890

Close: 1.6250

7

Open: 1.6250

High: 1.6330

Low: 1.5800

Close: 1.6000

8

Open: 1.6000

High: 1.6240

Low: 1.5580

Close: 1.5970

9

Open: 1.5970

High: 1.5980

Low: 1.4840

Close: 1.5000

10

Open: 1.5000

High: 1.5360

Low: 1.4760

Close: 1.4950

11

Open: 1.4950

High: 1.5220

Low: 1.4840

Close: 1.5010

12

Open: 1.5010

High: 1.5190

Low: 1.4590

Close: 1.4800

13

Open: 1.4800

High: 1.5590

Low: 1.4760

Close: 1.5450

14

Open: 1.5450

High: 1.5520

Low: 1.4890

Close: 1.5110

15

Open: 1.5110

High: 1.5460

Low: 1.4460

Close: 1.4570

16

Open: 1.4570

High: 1.4910

Low: 1.4390

Close: 1.4830

17

Open: 1.4830

High: 1.5040

Low: 1.4640

Close: 1.4980

18

Open: 1.4980

High: 1.5040

Low: 1.4320

Close: 1.4350

19

Open: 1.4350

High: 1.4350

Low: 1.3460

Close: 1.3640

20

Open: 1.3640

High: 1.3640

Low: 1.2880

Close: 1.2910

21

Open: 1.2910

High: 1.3650

Low: 1.2910

Close: 1.3340

22

Open: 1.3340

High: 1.3570

Low: 1.3050

Close: 1.3100

23

Open: 1.3100

High: 1.3190

Low: 1.2830

Close: 1.2950

24

Open: 1.2950

High: 1.3070

Low: 1.2800

Close: 1.2990

25

Open: 1.2990

High: 1.3100

Low: 1.2520

Close: 1.2690

26

Open: 1.2690

High: 1.2950

Low: 1.2680

Close: 1.2840

27

Open: 1.2840

High: 1.2840

Low: 1.2580

Close: 1.2650

28

Open: 1.2650

High: 1.2900

Low: 1.2580

Close: 1.2820

29

Open: 1.2820

High: 1.2890

Low: 1.1940

Close: 1.2140

30

Open: 1.2140

High: 1.2400

Low: 1.1820

Close: 1.2270

31

Open: 1.2270

High: 1.2280

Low: 1.0650

Close: 1.1400

February - 2026

SunMonTueWedThuFriSat
1

Open: 1.1400

High: 1.1600

Low: 1.1050

Close: 1.1280

2

Open: 1.1280

High: 1.1740

Low: 1.0970

Close: 1.1550

3

Open: 1.1550

High: 1.2050

Low: 1.1320

Close: 1.1820

4

Open: 1.1820

High: 1.1940

Low: 1.1320

Close: 1.1750

5

Open: 1.1750

High: 1.1890

Low: 1.0650

Close: 1.0680

6

Open: 1.0680

High: 1.1990

Low: 0.9580

Close: 1.1820

7

Open: 1.1820

High: 1.2370

Low: 1.1290

Close: 1.2090

8

Open: 1.2090

High: 1.2090

Low: 1.1750

Close: 1.1860

9

Open: 1.1860

High: 1.1860

Low: 1.1210

Close: 1.1400

10

Open: 1.1400

High: 1.1510

Low: 1.1140

Close: 1.1220

11

Open: 1.1220

High: 1.1320

Low: 1.0830

Close: 1.1080

12

Open: 1.1080

High: 1.1780

Low: 1.1020

Close: 1.1740

13

Open: 1.1740

High: 1.2480

Low: 1.1620

Close: 1.2240

14

Open: 1.2240

High: 1.2820

Low: 1.2170

Close: 1.2620

15

Open: 1.2620

High: 1.2630

Low: 1.2220

Close: 1.2410

16

Open: 1.2410

High: 1.2420

Low: 1.2040

Close: 1.2180

17

Open: 1.2180

High: 1.2230

Low: 1.1970

Close: 1.2030

18

Open: 1.2030

High: 1.2260

Low: 1.1900

Close: 1.1970

19

Open: 1.1970

High: 1.2130

Low: 1.1500

Close: 1.1580

20

Open: 1.1580

High: 1.1730

Low: 1.1280

Close: 1.1300

21

Open: 1.1300

High: 1.1450

Low: 1.1240

Close: 1.1370

22

Open: 1.1370

High: 1.1430

Low: 1.1090

Close: 1.1350

23

Open: 1.1350

High: 1.1700

Low: 1.1040

Close: 1.1360

24

Open: 1.1360

High: 1.1530

Low: 1.0940

Close: 1.0940

25

Open: 1.0940

High: 1.1410

Low: 1.0740

Close: 1.0850

26

Open: 1.0850

High: 1.1200

Low: 1.0710

Close: 1.0990

27

Open: 1.0990

High: 1.1200

Low: 1.0840

Close: 1.1010

28

Open: 1.1010

High: 1.1050

Low: 1.0380

Close: 1.0860

March - 2026

SunMonTueWedThuFriSat
1

Open: 1.0860

High: 1.0970

Low: 1.0080

Close: 1.0210

2

Open: 1.0210

High: 1.0730

Low: 1.0130

Close: 1.0500

3

Open: 1.0500

High: 1.0780

Low: 1.0390

Close: 1.0770

4

Open: 1.0770

High: 1.1380

Low: 1.0700

Close: 1.1200

5

Open: 1.1200

High: 1.2050

Low: 1.1200

Close: 1.1630

6

Open: 1.1630

High: 1.1650

Low: 1.1240

Close: 1.1560

7

Open: 1.1560

High: 1.1610

Low: 1.1190

Close: 1.1390

8

Open: 1.1390

High: 1.1710

Low: 1.1160

Close: 1.1400

9

Open: 1.1400

High: 1.1760

Low: 1.1320

Close: 1.1450

10

Open: 1.1450

High: 1.1620

Low: 1.1320

Close: 1.1370

11

Open: 1.1370

High: 1.1580

Low: 1.1080

Close: 1.1550

12

Open: 1.1550

High: 1.1640

Low: 1.1290

Close: 1.1360

13

Open: 1.1360

High: 1.1610

Low: 1.1330

Close: 1.1500

14

Open: 1.1500

High: 1.1510

Low: 1.1320

Close: 1.1410

15

Open: 1.1410

High: 1.1490

Low: 1.1270

Close: 1.1430

16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

April - 2026

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

May - 2026

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

June - 2026

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

July - 2026

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

August - 2026

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 - 2026

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 - 2026

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 - 2026

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 - 2026

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
2026 | 2025 | 2024 | 2023 | 2022 | 2021 | 2020
Powered by Webyug