The-open-network (TON) Price in Euro Today: 1.1400

Euro price of The-open-network (TON)

1 TON = 1.1400 EUR
Percentage change: -1.05%
0.5 TON = 0.5700 EUR
0.25 TON = 0.2850 EUR
0.10 TON = 0.1140 EUR
0.05 TON = 0.0570 EUR
Today's High: 1.1500 EUR
Today's Low: 1.1200 EUR
Market Capitalisation: 2,942,767,074 EUR
Volume: 66,527,266.00 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 inj Injective INJ $ 3.8796
$ 74447774.1483
 ▲ 8.2079%
$ 387527845.9472
2 tao Bittensor TAO $ 272.9329
$ 285115178.8331
 ▲ 3.8309%
$ 2619299209.6955
3 vet VeChain VET $ 0.0072
$ 11140479.8599
 ▲ 2.5608%
$ 617215430.1859
4 ldo Lido DAO LDO $ 0.3740
$ 24808286.987
 ▲ 2.3931%
$ 317577861.6859
5 theta Theta Network THETA $ 0.1983
$ 11232464.311
 ▲ 2.0836%
$ 198486338.6346

Crypto: Top Losers

# Name Price Volume 24h Market Cap
1 matic MATIC (migrated to POL) MATIC $ 0.00000000
$ 115959.5521
 ▼ 0%
$ 0
2 tia Celestia TIA $ 0.3482
$ 22767939.673
 ▼ 1.542%
$ 317597071.0689
3 arb Arbitrum ARB $ 0.1227
$ 53017513.8342
 ▼ 1.4849%
$ 754495582.9917
4 ton Toncoin TON $ 1.3362
$ 77975943.2059
 ▼ 1.0511%
$ 3449187859.7647
5 apt Aptos APT $ 1.0036
$ 86012896.3547
 ▼ 0.7984%
$ 809730552.7993

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

Open: 1.1430

High: 1.1690

Low: 1.1360

Close: 1.1600

17

Open: 1.1600

High: 1.1750

Low: 1.1520

Close: 1.1630

18

Open: 1.1630

High: 1.1760

Low: 1.1150

Close: 1.1340

19

Open: 1.1340

High: 1.1340

Low: 1.0560

Close: 1.0570

20

Open: 1.0570

High: 1.0890

Low: 1.0400

Close: 1.0880

21

Open: 1.0880

High: 1.0990

Low: 1.0740

Close: 1.0820

22

Open: 1.0820

High: 1.0990

Low: 1.0750

Close: 1.0810

23

Open: 1.0810

High: 1.1370

Low: 1.0790

Close: 1.1340

24

Open: 1.1340

High: 1.1610

Low: 1.1310

Close: 1.1380

25

Open: 1.1380

High: 1.1640

Low: 1.1330

Close: 1.1490

26

Open: 1.1490

High: 1.1500

Low: 1.0940

Close: 1.0940

27

Open: 1.0940

High: 1.0940

Low: 1.0500

Close: 1.0580

28

Open: 1.0580

High: 1.0970

Low: 1.0470

Close: 1.0750

29

Open: 1.0750

High: 1.0900

Low: 1.0530

Close: 1.0610

30

Open: 1.0610

High: 1.0830

Low: 1.0470

Close: 1.0680

31

Open: 1.0680

High: 1.0790

Low: 1.0510

Close: 1.0530

April - 2026

SunMonTueWedThuFriSat
1

Open: 1.0530

High: 1.0690

Low: 1.0490

Close: 1.0660

2

Open: 1.0660

High: 1.0720

Low: 1.0480

Close: 1.0680

3

Open: 1.0680

High: 1.0910

Low: 1.0650

Close: 1.0770

4

Open: 1.0770

High: 1.0780

Low: 1.0660

Close: 1.0780

5

Open: 1.0780

High: 1.0930

Low: 1.0720

Close: 1.0870

6

Open: 1.0870

High: 1.0960

Low: 1.0630

Close: 1.0720

7

Open: 1.0720

High: 1.0750

Low: 1.0430

Close: 1.0660

8

Open: 1.0660

High: 1.0930

Low: 1.0560

Close: 1.0610

9

Open: 1.0610

High: 1.1260

Low: 1.0370

Close: 1.0680

10

Open: 1.0680

High: 1.1180

Low: 1.0590

Close: 1.1160

11

Open: 1.1160

High: 1.2970

Low: 1.1080

Close: 1.2430

12

Open: 1.2430

High: 1.2650

Low: 1.2040

Close: 1.2420

13

Open: 1.2420

High: 1.2550

Low: 1.2000

Close: 1.2190

14

Open: 1.2190

High: 1.2290

Low: 1.1630

Close: 1.1790

15

Open: 1.1790

High: 1.1960

Low: 1.1500

Close: 1.1900

16

Open: 1.1900

High: 1.2210

Low: 1.1790

Close: 1.2120

17

Open: 1.2120

High: 1.2340

Low: 1.1800

Close: 1.2040

18

Open: 1.2040

High: 1.2050

Low: 1.1160

Close: 1.1160

19

Open: 1.1160

High: 1.1180

Low: 1.0690

Close: 1.0990

20

Open: 1.0990

High: 1.1500

Low: 1.0930

Close: 1.1500

21

Open: 1.1500

High: 1.1820

Low: 1.1420

Close: 1.1600

22

Open: 1.1600

High: 1.1780

Low: 1.1540

Close: 1.1620

23

Open: 1.1620

High: 1.1830

Low: 1.1270

Close: 1.1420

24

Open: 1.1420

High: 1.1570

Low: 1.1090

Close: 1.1440

25

Open: 1.1440

High: 1.1600

Low: 1.1160

Close: 1.1240

26

Open: 1.1240

High: 1.1350

Low: 1.1100

Close: 1.1230

27

Open: 1.1230

High: 1.1310

Low: 1.0990

Close: 1.1170

28

Open: 1.1170

High: 1.1230

Low: 1.0990

Close: 1.1100

29

Open: 1.1100

High: 1.1640

Low: 1.1080

Close: 1.1290

30

Open: 1.1290

High: 1.1400

Low: 1.1120

Close: 1.1370

May - 2026

SunMonTueWedThuFriSat
1

Open: 1.1370

High: 1.1560

Low: 1.1250

Close: 1.1260

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