The-open-network (TON) Price in Euro Today: 1.3600

Euro price of The-open-network (TON)

1 TON = 1.3600 EUR
Percentage change: -2.14%
0.5 TON = 0.6800 EUR
0.25 TON = 0.3400 EUR
0.10 TON = 0.1360 EUR
0.05 TON = 0.0680 EUR
Today's High: 1.3900 EUR
Today's Low: 1.3500 EUR
Market Capitalisation: 3,330,157,042 EUR
Volume: 73,946,649.00 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 24h Market Cap
trx TRX $ 0.2857 ▲ 2.0688%
$ 27052875815.615
leo LEO $ 9.7947 ▲ 0.8897%
$ 9025892508.0629
okb OKB $ 107.1478 ▲ 0.8473%
$ 2249508251.5639
usdt USDT $ 1.0002 ▲ 0.2623%
$ 185506392326.76
fdusd FDUSD $ 0.9979 ▲ 0.2544%
$ 842999248.0433

Crypto: Top Losers

Name Price 24h Market Cap
matic MATIC $ 0.00000000 ▼ 0%
$ 0
tao TAO $ 282.6955 ▼ 7.761%
$ 2712915976.1704
render RENDER $ 1.6538 ▼ 6.7247%
$ 855838744.4597
apt APT $ 1.8518 ▼ 6.6613%
$ 1366043726.0943
kas KAS $ 0.0535 ▼ 6.5215%
$ 1433554978.6685

Exchange Rate History for THE-OPEN-NETWORK To EUR: 2025

January - 2025

SunMonTueWedThuFriSat
1

Open: 5.3100

High: 5.3600

Low: 5.2080

Close: 5.3140

2

Open: 5.3140

High: 5.5300

Low: 5.3030

Close: 5.4900

3

Open: 5.4900

High: 5.6560

Low: 5.4120

Close: 5.6190

4

Open: 5.6190

High: 5.6490

Low: 5.5070

Close: 5.5540

5

Open: 5.5540

High: 5.5800

Low: 5.4590

Close: 5.5500

6

Open: 5.5500

High: 5.5910

Low: 5.4320

Close: 5.4990

7

Open: 5.4990

High: 5.5580

Low: 5.1270

Close: 5.1410

8

Open: 5.1410

High: 5.2030

Low: 4.9380

Close: 5.1570

9

Open: 5.1570

High: 5.1910

Low: 4.9510

Close: 5.0650

10

Open: 5.0650

High: 5.2730

Low: 5.0020

Close: 5.2560

11

Open: 5.2560

High: 5.3510

Low: 5.1980

Close: 5.2600

12

Open: 5.2600

High: 5.3120

Low: 5.1440

Close: 5.1860

13

Open: 5.1860

High: 5.2510

Low: 4.8950

Close: 5.1590

14

Open: 5.1590

High: 5.2880

Low: 5.0780

Close: 5.2090

15

Open: 5.2090

High: 5.3530

Low: 5.1380

Close: 5.3470

16

Open: 5.3470

High: 5.4330

Low: 5.2700

Close: 5.3020

17

Open: 5.3020

High: 5.4750

Low: 5.2980

Close: 5.4160

18

Open: 5.4160

High: 5.4940

Low: 5.0090

Close: 5.0990

19

Open: 5.0990

High: 5.1890

Low: 4.6870

Close: 4.7250

20

Open: 4.7250

High: 5.0800

Low: 4.5970

Close: 4.8280

21

Open: 4.8280

High: 5.0570

Low: 4.7350

Close: 5.0000

22

Open: 5.0000

High: 5.1530

Low: 4.9520

Close: 5.0890

23

Open: 5.0890

High: 5.1230

Low: 4.8410

Close: 4.9250

24

Open: 4.9250

High: 4.9450

Low: 4.8080

Close: 4.8280

25

Open: 4.8280

High: 4.8880

Low: 4.7840

Close: 4.8500

26

Open: 4.8500

High: 4.8810

Low: 4.7110

Close: 4.7110

27

Open: 4.7110

High: 4.7990

Low: 4.4710

Close: 4.7950

28

Open: 4.7950

High: 4.8320

Low: 4.5570

Close: 4.5820

29

Open: 4.5820

High: 4.7070

Low: 4.5790

Close: 4.6280

30

Open: 4.6280

High: 4.7410

Low: 4.5870

Close: 4.6430

31

Open: 4.6430

High: 4.7720

Low: 4.6050

Close: 4.6600

February - 2025

SunMonTueWedThuFriSat
1

Open: 4.6600

High: 4.7500

Low: 4.4180

Close: 4.4670

2

Open: 4.4670

High: 4.5460

Low: 3.8330

Close: 3.9380

3

Open: 3.9380

High: 4.0100

Low: 2.7270

Close: 3.9540

4

Open: 3.9540

High: 3.9970

Low: 3.5510

Close: 3.6650

5

Open: 3.6650

High: 3.7530

Low: 3.6090

Close: 3.6400

6

Open: 3.6400

High: 3.7830

Low: 3.5610

Close: 3.6060

7

Open: 3.6060

High: 3.7280

Low: 3.5170

Close: 3.6030

8

Open: 3.6030

High: 3.7010

Low: 3.5580

Close: 3.6230

9

Open: 3.6230

High: 3.8160

Low: 3.5980

Close: 3.7060

10

Open: 3.7060

High: 3.7400

Low: 3.6370

Close: 3.7050

11

Open: 3.7050

High: 3.7880

Low: 3.5710

Close: 3.6140

12

Open: 3.6140

High: 3.6900

Low: 3.4970

Close: 3.6880

13

Open: 3.6880

High: 3.7310

Low: 3.5020

Close: 3.5520

14

Open: 3.5520

High: 3.7080

Low: 3.5380

Close: 3.6710

15

Open: 3.6710

High: 3.6980

Low: 3.5630

Close: 3.6230

16

Open: 3.6230

High: 3.6670

Low: 3.5720

Close: 3.6080

17

Open: 3.6080

High: 3.6830

Low: 3.5590

Close: 3.5900

18

Open: 3.5900

High: 3.5970

Low: 3.4120

Close: 3.5150

19

Open: 3.5150

High: 3.5330

Low: 3.3620

Close: 3.3940

20

Open: 3.3940

High: 3.4750

Low: 3.3790

Close: 3.4330

21

Open: 3.4330

High: 3.5530

Low: 3.3540

Close: 3.3990

22

Open: 3.3990

High: 3.5870

Low: 3.3750

Close: 3.5740

23

Open: 3.5740

High: 3.6460

Low: 3.5640

Close: 3.5940

24

Open: 3.5940

High: 3.6090

Low: 3.2420

Close: 3.2640

25

Open: 3.2640

High: 3.4170

Low: 3.1830

Close: 3.3770

26

Open: 3.3770

High: 3.4500

Low: 3.2350

Close: 3.3300

27

Open: 3.3300

High: 3.3500

Low: 3.1980

Close: 3.2900

28

Open: 3.2900

High: 3.3110

Low: 3.0020

Close: 3.2100

March - 2025

SunMonTueWedThuFriSat
1

Open: 3.2100

High: 3.2380

Low: 3.1020

Close: 3.2110

2

Open: 3.2110

High: 3.4470

Low: 3.1690

Close: 3.3750

3

Open: 3.3750

High: 3.3760

Low: 2.8940

Close: 2.9240

4

Open: 2.9240

High: 3.0010

Low: 2.7060

Close: 2.9420

5

Open: 2.9420

High: 2.9790

Low: 2.7390

Close: 2.8120

6

Open: 2.8120

High: 2.8750

Low: 2.7810

Close: 2.8200

7

Open: 2.8200

High: 2.8570

Low: 2.6800

Close: 2.7570

8

Open: 2.7570

High: 2.7740

Low: 2.7180

Close: 2.7280

9

Open: 2.7280

High: 2.7400

Low: 2.4040

Close: 2.4360

10

Open: 2.4360

High: 2.5880

Low: 2.2750

Close: 2.3310

11

Open: 2.3310

High: 2.5070

Low: 2.1860

Close: 2.4200

12

Open: 2.4200

High: 2.5620

Low: 2.3790

Close: 2.5270

13

Open: 2.5270

High: 2.5760

Low: 2.4660

Close: 2.5480

14

Open: 2.5480

High: 2.7120

Low: 2.5440

Close: 2.6880

15

Open: 2.6880

High: 3.3400

Low: 2.6730

Close: 3.2920

16

Open: 3.2920

High: 3.3000

Low: 3.0680

Close: 3.1670

17

Open: 3.1670

High: 3.3610

Low: 3.1090

Close: 3.1660

18

Open: 3.1660

High: 3.3570

Low: 3.1220

Close: 3.2590

19

Open: 3.2590

High: 3.4660

Low: 3.2260

Close: 3.3540

20

Open: 3.3540

High: 3.5760

Low: 3.3050

Close: 3.4100

21

Open: 3.4100

High: 3.5050

Low: 3.2420

Close: 3.3150

22

Open: 3.3150

High: 3.4170

Low: 3.3060

Close: 3.3930

23

Open: 3.3930

High: 3.4460

Low: 3.3530

Close: 3.3970

24

Open: 3.3970

High: 3.4900

Low: 3.3580

Close: 3.3890

25

Open: 3.3890

High: 3.4270

Low: 3.2970

Close: 3.3340

26

Open: 3.3340

High: 3.4530

Low: 3.2710

Close: 3.4260

27

Open: 3.4260

High: 3.7870

Low: 3.4240

Close: 3.7480

28

Open: 3.7480

High: 3.7710

Low: 3.5030

Close: 3.5030

29

Open: 3.5030

High: 3.5520

Low: 3.3750

Close: 3.4190

30

Open: 3.4190

High: 3.6820

Low: 3.3700

Close: 3.6050

31

Open: 3.6050

High: 3.8500

Low: 3.5510

Close: 3.7990

April - 2025

SunMonTueWedThuFriSat
1

Open: 3.7990

High: 3.8850

Low: 3.7020

Close: 3.7620

2

Open: 3.7620

High: 3.7920

Low: 3.5090

Close: 3.5180

3

Open: 3.5180

High: 3.5650

Low: 3.1860

Close: 3.2510

4

Open: 3.2510

High: 3.2710

Low: 3.0340

Close: 3.1150

5

Open: 3.1150

High: 3.1190

Low: 2.9340

Close: 2.9750

6

Open: 2.9750

High: 3.0430

Low: 2.6010

Close: 2.6510

7

Open: 2.6510

High: 2.8890

Low: 2.5810

Close: 2.8460

8

Open: 2.8460

High: 2.8980

Low: 2.6680

Close: 2.7210

9

Open: 2.7210

High: 2.9630

Low: 2.6310

Close: 2.8860

10

Open: 2.8860

High: 2.8870

Low: 2.5520

Close: 2.5890

11

Open: 2.5890

High: 2.6460

Low: 2.5510

Close: 2.5760

12

Open: 2.5760

High: 2.7150

Low: 2.4510

Close: 2.6280

13

Open: 2.6280

High: 2.6450

Low: 2.4740

Close: 2.4840

14

Open: 2.4840

High: 2.5510

Low: 2.4480

Close: 2.5500

15

Open: 2.5500

High: 2.6610

Low: 2.4990

Close: 2.5300

16

Open: 2.5300

High: 2.5750

Low: 2.4720

Close: 2.5360

17

Open: 2.5360

High: 2.6400

Low: 2.5340

Close: 2.5880

18

Open: 2.5880

High: 2.6610

Low: 2.5720

Close: 2.6310

19

Open: 2.6310

High: 2.6490

Low: 2.5810

Close: 2.6080

20

Open: 2.6080

High: 2.6460

Low: 2.5990

Close: 2.6220

21

Open: 2.6220

High: 2.6550

Low: 2.4990

Close: 2.5180

22

Open: 2.5180

High: 2.7210

Low: 2.4990

Close: 2.7190

23

Open: 2.7190

High: 2.8390

Low: 2.6820

Close: 2.8040

24

Open: 2.8040

High: 2.8220

Low: 2.7000

Close: 2.8080

25

Open: 2.8080

High: 2.8880

Low: 2.7880

Close: 2.8170

26

Open: 2.8170

High: 2.9500

Low: 2.8160

Close: 2.9490

27

Open: 2.9490

High: 2.9870

Low: 2.8320

Close: 2.8850

28

Open: 2.8850

High: 2.9540

Low: 2.7980

Close: 2.8720

29

Open: 2.8720

High: 2.8920

Low: 2.7700

Close: 2.8030

30

Open: 2.8030

High: 2.8670

Low: 2.7500

Close: 2.7920

May - 2025

SunMonTueWedThuFriSat
1

Open: 2.7920

High: 2.8780

Low: 2.7680

Close: 2.8420

2

Open: 2.8420

High: 2.8870

Low: 2.7560

Close: 2.8080

3

Open: 2.8080

High: 2.8410

Low: 2.7240

Close: 2.7360

4

Open: 2.7360

High: 2.7640

Low: 2.6640

Close: 2.6700

5

Open: 2.6700

High: 2.6890

Low: 2.6050

Close: 2.6210

6

Open: 2.6210

High: 2.6840

Low: 2.5630

Close: 2.6590

7

Open: 2.6590

High: 2.6860

Low: 2.6250

Close: 2.6680

8

Open: 2.6680

High: 2.8990

Low: 2.6530

Close: 2.8570

9

Open: 2.8570

High: 3.0010

Low: 2.8280

Close: 2.9200

10

Open: 2.9200

High: 3.1280

Low: 2.9030

Close: 3.1260

11

Open: 3.1260

High: 3.1880

Low: 2.9550

Close: 3.0350

12

Open: 3.0350

High: 3.2250

Low: 2.9140

Close: 3.0270

13

Open: 3.0270

High: 3.0700

Low: 2.8770

Close: 3.0350

14

Open: 3.0350

High: 3.0950

Low: 2.8830

Close: 2.9060

15

Open: 2.9060

High: 2.9370

Low: 2.7050

Close: 2.7420

16

Open: 2.7420

High: 2.8480

Low: 2.7370

Close: 2.7790

17

Open: 2.7790

High: 2.7870

Low: 2.6950

Close: 2.7550

18

Open: 2.7550

High: 2.8700

Low: 2.7050

Close: 2.8080

19

Open: 2.8080

High: 2.8090

Low: 2.5630

Close: 2.6990

20

Open: 2.6990

High: 2.7420

Low: 2.6780

Close: 2.7350

21

Open: 2.7350

High: 2.7690

Low: 2.6690

Close: 2.7290

22

Open: 2.7290

High: 2.8310

Low: 2.7210

Close: 2.8120

23

Open: 2.8120

High: 2.8430

Low: 2.6070

Close: 2.6190

24

Open: 2.6190

High: 2.6760

Low: 2.6110

Close: 2.6710

25

Open: 2.6710

High: 2.6800

Low: 2.5710

Close: 2.6340

26

Open: 2.6340

High: 2.6480

Low: 2.5820

Close: 2.6050

27

Open: 2.6050

High: 2.6730

Low: 2.5690

Close: 2.6560

28

Open: 2.6560

High: 3.3120

Low: 2.6320

Close: 2.9620

29

Open: 2.9620

High: 3.0580

Low: 2.8850

Close: 2.9810

30

Open: 2.9810

High: 2.9980

Low: 2.7110

Close: 2.7370

31

Open: 2.7370

High: 2.7940

Low: 2.6460

Close: 2.7810

June - 2025

SunMonTueWedThuFriSat
1

Open: 2.7810

High: 2.8330

Low: 2.7290

Close: 2.8120

2

Open: 2.8120

High: 2.8460

Low: 2.7190

Close: 2.8110

3

Open: 2.8110

High: 2.8410

Low: 2.7780

Close: 2.7970

4

Open: 2.7970

High: 2.8380

Low: 2.7540

Close: 2.7760

5

Open: 2.7760

High: 2.8580

Low: 2.6190

Close: 2.6570

6

Open: 2.6570

High: 2.8160

Low: 2.6420

Close: 2.7670

7

Open: 2.7670

High: 2.8130

Low: 2.7600

Close: 2.7920

8

Open: 2.7920

High: 2.8120

Low: 2.7420

Close: 2.7800

9

Open: 2.7800

High: 2.9150

Low: 2.7620

Close: 2.8950

10

Open: 2.8950

High: 2.9660

Low: 2.8680

Close: 2.9270

11

Open: 2.9270

High: 2.9290

Low: 2.7900

Close: 2.8170

12

Open: 2.8170

High: 2.8180

Low: 2.6540

Close: 2.6700

13

Open: 2.6700

High: 2.6710

Low: 2.5200

Close: 2.6220

14

Open: 2.6220

High: 2.6310

Low: 2.5200

Close: 2.5610

15

Open: 2.5610

High: 2.5840

Low: 2.5500

Close: 2.5780

16

Open: 2.5780

High: 2.6360

Low: 2.5610

Close: 2.5660

17

Open: 2.5660

High: 2.6130

Low: 2.5290

Close: 2.5780

18

Open: 2.5780

High: 2.6020

Low: 2.4800

Close: 2.5690

19

Open: 2.5690

High: 2.5870

Low: 2.5340

Close: 2.5780

20

Open: 2.5780

High: 2.6120

Low: 2.5120

Close: 2.5530

21

Open: 2.5530

High: 2.5810

Low: 2.4140

Close: 2.4820

22

Open: 2.4820

High: 2.5110

Low: 2.2690

Close: 2.3760

23

Open: 2.3760

High: 2.5280

Low: 2.3650

Close: 2.5140

24

Open: 2.5140

High: 2.5290

Low: 2.4780

Close: 2.5020

25

Open: 2.5020

High: 2.5130

Low: 2.4200

Close: 2.4260

26

Open: 2.4260

High: 2.4680

Low: 2.3860

Close: 2.4070

27

Open: 2.4070

High: 2.4450

Low: 2.4010

Close: 2.4360

28

Open: 2.4360

High: 2.4460

Low: 2.4100

Close: 2.4370

29

Open: 2.4370

High: 2.4900

Low: 2.4230

Close: 2.4860

30

Open: 2.4860

High: 2.5210

Low: 2.4490

Close: 2.4730

July - 2025

SunMonTueWedThuFriSat
1

Open: 2.4730

High: 2.4740

Low: 2.3380

Close: 2.3620

2

Open: 2.3620

High: 2.4630

Low: 2.3440

Close: 2.4270

3

Open: 2.4270

High: 2.4770

Low: 2.4210

Close: 2.4230

4

Open: 2.4230

High: 2.4250

Low: 2.3220

Close: 2.3310

5

Open: 2.3310

High: 2.3490

Low: 2.3120

Close: 2.3360

6

Open: 2.3360

High: 2.6070

Low: 2.3140

Close: 2.4100

7

Open: 2.4100

High: 2.4250

Low: 2.3270

Close: 2.3330

8

Open: 2.3330

High: 2.3950

Low: 2.3230

Close: 2.3910

9

Open: 2.3910

High: 2.4360

Low: 2.3800

Close: 2.4180

10

Open: 2.4180

High: 2.5110

Low: 2.4090

Close: 2.5080

11

Open: 2.5080

High: 2.5780

Low: 2.4800

Close: 2.5220

12

Open: 2.5220

High: 2.5720

Low: 2.4670

Close: 2.5530

13

Open: 2.5530

High: 2.5810

Low: 2.5080

Close: 2.5360

14

Open: 2.5360

High: 2.6160

Low: 2.5190

Close: 2.5910

15

Open: 2.5910

High: 2.6670

Low: 2.5280

Close: 2.6650

16

Open: 2.6650

High: 2.7390

Low: 2.6330

Close: 2.7140

17

Open: 2.7140

High: 2.8200

Low: 2.6700

Close: 2.7510

18

Open: 2.7510

High: 2.8820

Low: 2.7100

Close: 2.7440

19

Open: 2.7440

High: 2.7740

Low: 2.6990

Close: 2.7510

20

Open: 2.7510

High: 2.8550

Low: 2.7340

Close: 2.8160

21

Open: 2.8160

High: 2.9040

Low: 2.7810

Close: 2.8470

22

Open: 2.8470

High: 3.0690

Low: 2.7380

Close: 2.8450

23

Open: 2.8450

High: 2.8480

Low: 2.6410

Close: 2.7140

24

Open: 2.7140

High: 2.8350

Low: 2.5750

Close: 2.6520

25

Open: 2.6520

High: 2.7220

Low: 2.5980

Close: 2.7180

26

Open: 2.7180

High: 2.8690

Low: 2.7150

Close: 2.8070

27

Open: 2.8070

High: 2.8780

Low: 2.7950

Close: 2.8710

28

Open: 2.8710

High: 2.9400

Low: 2.7470

Close: 2.7610

29

Open: 2.7610

High: 2.9510

Low: 2.7450

Close: 2.9200

30

Open: 2.9200

High: 3.0160

Low: 2.8560

Close: 2.9810

31

Open: 2.9810

High: 3.2180

Low: 2.9770

Close: 3.0990

August - 2025

SunMonTueWedThuFriSat
1

Open: 3.0990

High: 3.1630

Low: 2.9380

Close: 3.0800

2

Open: 3.0800

High: 3.2140

Low: 3.0220

Close: 3.0640

3

Open: 3.0640

High: 3.2390

Low: 2.9880

Close: 3.0800

4

Open: 3.0800

High: 3.1700

Low: 2.8850

Close: 2.9550

5

Open: 2.9550

High: 2.9560

Low: 2.7490

Close: 2.7600

6

Open: 2.7600

High: 2.8470

Low: 2.7160

Close: 2.8350

7

Open: 2.8350

High: 2.8720

Low: 2.7650

Close: 2.8620

8

Open: 2.8620

High: 2.9080

Low: 2.8280

Close: 2.8660

9

Open: 2.8660

High: 2.9750

Low: 2.8460

Close: 2.8970

10

Open: 2.8970

High: 2.9350

Low: 2.8130

Close: 2.8720

11

Open: 2.8720

High: 2.9610

Low: 2.8370

Close: 2.9040

12

Open: 2.9040

High: 3.0380

Low: 2.8750

Close: 3.0040

13

Open: 3.0040

High: 3.0190

Low: 2.8850

Close: 3.0060

14

Open: 3.0060

High: 3.1120

Low: 2.8580

Close: 2.9300

15

Open: 2.9300

High: 3.0060

Low: 2.8440

Close: 2.9350

16

Open: 2.9350

High: 3.0010

Low: 2.9270

Close: 2.9620

17

Open: 2.9620

High: 3.0240

Low: 2.9450

Close: 3.0050

18

Open: 3.0050

High: 3.0120

Low: 2.8400

Close: 2.8540

19

Open: 2.8540

High: 2.8730

Low: 2.7370

Close: 2.7670

20

Open: 2.7670

High: 2.8250

Low: 2.7530

Close: 2.8140

21

Open: 2.8140

High: 2.8730

Low: 2.7730

Close: 2.8530

22

Open: 2.8530

High: 2.9280

Low: 2.7640

Close: 2.9070

23

Open: 2.9070

High: 2.9160

Low: 2.8290

Close: 2.8690

24

Open: 2.8690

High: 2.8900

Low: 2.8010

Close: 2.8150

25

Open: 2.8150

High: 2.8370

Low: 2.6690

Close: 2.6850

26

Open: 2.6850

High: 2.7300

Low: 2.6720

Close: 2.7210

27

Open: 2.7210

High: 2.7610

Low: 2.6910

Close: 2.6920

28

Open: 2.6920

High: 2.8080

Low: 2.6750

Close: 2.7200

29

Open: 2.7200

High: 2.7260

Low: 2.5940

Close: 2.6350

30

Open: 2.6350

High: 2.6880

Low: 2.6080

Close: 2.6780

31

Open: 2.6780

High: 2.7260

Low: 2.6770

Close: 2.7090

September - 2025

SunMonTueWedThuFriSat
1

Open: 2.7090

High: 2.7090

Low: 2.6350

Close: 2.6560

2

Open: 2.6560

High: 2.7330

Low: 2.6490

Close: 2.7260

3

Open: 2.7260

High: 2.7450

Low: 2.6850

Close: 2.7250

4

Open: 2.7250

High: 2.7480

Low: 2.6550

Close: 2.6600

5

Open: 2.6600

High: 2.6840

Low: 2.6240

Close: 2.6400

6

Open: 2.6400

High: 2.6430

Low: 2.5660

Close: 2.6170

7

Open: 2.6170

High: 2.6510

Low: 2.6140

Close: 2.6440

8

Open: 2.6440

High: 2.6510

Low: 2.6220

Close: 2.6310

9

Open: 2.6310

High: 2.6800

Low: 2.6060

Close: 2.6470

10

Open: 2.6470

High: 2.7090

Low: 2.6400

Close: 2.7090

11

Open: 2.7090

High: 2.7590

Low: 2.6920

Close: 2.7170

12

Open: 2.7170

High: 2.7520

Low: 2.7070

Close: 2.7440

13

Open: 2.7440

High: 2.7790

Low: 2.7060

Close: 2.7440

14

Open: 2.7440

High: 2.7590

Low: 2.6700

Close: 2.7110

15

Open: 2.7110

High: 2.7490

Low: 2.6510

Close: 2.6820

16

Open: 2.6820

High: 2.6990

Low: 2.6540

Close: 2.6600

17

Open: 2.6600

High: 2.6700

Low: 2.5790

Close: 2.6470

18

Open: 2.6470

High: 2.6980

Low: 2.6400

Close: 2.6800

19

Open: 2.6800

High: 2.7100

Low: 2.6390

Close: 2.6470

20

Open: 2.6470

High: 2.6550

Low: 2.6290

Close: 2.6350

21

Open: 2.6350

High: 2.6370

Low: 2.5950

Close: 2.6120

22

Open: 2.6120

High: 2.6250

Low: 2.2280

Close: 2.3800

23

Open: 2.3800

High: 2.4110

Low: 2.3340

Close: 2.3820

24

Open: 2.3820

High: 2.4260

Low: 2.3620

Close: 2.4000

25

Open: 2.4000

High: 2.4050

Low: 2.2660

Close: 2.2800

26

Open: 2.2800

High: 2.3690

Low: 2.2670

Close: 2.3470

27

Open: 2.3470

High: 2.3490

Low: 2.2970

Close: 2.3190

28

Open: 2.3190

High: 2.3290

Low: 2.2730

Close: 2.3280

29

Open: 2.3280

High: 2.3290

Low: 2.2730

Close: 2.3020

30

Open: 2.3020

High: 2.3190

Low: 2.2290

Close: 2.3090

October - 2025

SunMonTueWedThuFriSat
1

Open: 2.3090

High: 2.3760

Low: 2.2630

Close: 2.3720

2

Open: 2.3720

High: 2.4380

Low: 2.3640

Close: 2.4250

3

Open: 2.4250

High: 2.4480

Low: 2.3730

Close: 2.4320

4

Open: 2.4320

High: 2.4330

Low: 2.3700

Close: 2.3840

5

Open: 2.3840

High: 2.4270

Low: 2.3650

Close: 2.3780

6

Open: 2.3780

High: 2.4520

Low: 2.3730

Close: 2.4330

7

Open: 2.4330

High: 2.4440

Low: 2.3570

Close: 2.3630

8

Open: 2.3630

High: 2.3940

Low: 2.3290

Close: 2.3870

9

Open: 2.3870

High: 2.3920

Low: 2.3020

Close: 2.3670

10

Open: 2.3670

High: 2.3760

Low: 0.5079

Close: 1.7780

11

Open: 1.7780

High: 1.9730

Low: 1.7640

Close: 1.8310

12

Open: 1.8310

High: 2.0160

Low: 1.8060

Close: 1.9650

13

Open: 1.9650

High: 2.0550

Low: 1.9310

Close: 2.0450

14

Open: 2.0450

High: 2.0550

Low: 1.8820

Close: 1.9870

15

Open: 1.9870

High: 2.0160

Low: 1.8800

Close: 1.9060

16

Open: 1.9060

High: 1.9670

Low: 1.8400

Close: 1.8610

17

Open: 1.8610

High: 1.8870

Low: 1.7290

Close: 1.8230

18

Open: 1.8230

High: 1.8740

Low: 1.8150

Close: 1.8510

19

Open: 1.8510

High: 1.9250

Low: 1.8270

Close: 1.8970

20

Open: 1.8970

High: 1.9680

Low: 1.8740

Close: 1.9220

21

Open: 1.9220

High: 1.9920

Low: 1.8340

Close: 1.8370

22

Open: 1.8370

High: 1.8600

Low: 1.7890

Close: 1.8200

23

Open: 1.8200

High: 1.8510

Low: 1.8180

Close: 1.8330

24

Open: 1.8330

High: 1.8750

Low: 1.8250

Close: 1.8630

25

Open: 1.8630

High: 1.8710

Low: 1.8350

Close: 1.8450

26

Open: 1.8450

High: 1.9210

Low: 1.8290

Close: 1.9100

27

Open: 1.9100

High: 1.9580

Low: 1.8860

Close: 1.9190

28

Open: 1.9190

High: 1.9890

Low: 1.8850

Close: 1.9260

29

Open: 1.9260

High: 1.9930

Low: 1.8810

Close: 1.9070

30

Open: 1.9070

High: 1.9170

Low: 1.7990

Close: 1.8620

31

Open: 1.8620

High: 1.9890

Low: 1.8520

Close: 1.9780

November - 2025

SunMonTueWedThuFriSat
1

Open: 1.9780

High: 2.0260

Low: 1.9730

Close: 1.9980

2

Open: 1.9980

High: 2.0380

Low: 1.9600

Close: 2.0050

3

Open: 2.0050

High: 2.0050

Low: 1.7290

Close: 1.7510

4

Open: 1.7510

High: 1.7680

Low: 1.5630

Close: 1.6590

5

Open: 1.6590

High: 1.7150

Low: 1.6000

Close: 1.7070

6

Open: 1.7070

High: 1.7070

Low: 1.6400

Close: 1.6960

7

Open: 1.6960

High: 1.8330

Low: 1.6630

Close: 1.8080

8

Open: 1.8080

High: 1.8510

Low: 1.7770

Close: 1.8040

9

Open: 1.8040

High: 1.8530

Low: 1.7490

Close: 1.8270

10

Open: 1.8270

High: 1.8610

Low: 1.8130

Close: 1.8500

11

Open: 1.8500

High: 1.8700

Low: 1.7460

Close: 1.7520

12

Open: 1.7520

High: 1.8320

Low: 1.7150

Close: 1.7310

13

Open: 1.7310

High: 1.8050

Low: 1.6690

Close: 1.7120

14

Open: 1.7120

High: 1.7140

Low: 1.5480

Close: 1.5680

15

Open: 1.5680

High: 1.6250

Low: 1.5550

Close: 1.5950

16

Open: 1.5950

High: 1.6060

Low: 1.5090

Close: 1.5680

17

Open: 1.5680

High: 1.5950

Low: 1.4900

Close: 1.5130

18

Open: 1.5130

High: 1.5800

Low: 1.5040

Close: 1.5470

19

Open: 1.5470

High: 1.5530

Low: 1.4670

Close: 1.4950

20

Open: 1.4950

High: 1.5090

Low: 1.3540

Close: 1.3540

21

Open: 1.3540

High: 1.3720

Low: 1.2810

Close: 1.3240

22

Open: 1.3240

High: 1.3480

Low: 1.2980

Close: 1.3320

23

Open: 1.3320

High: 1.3440

Low: 1.2700

Close: 1.2800

24

Open: 1.2800

High: 1.4000

Low: 1.2650

Close: 1.3440

25

Open: 1.3440

High: 1.3600

Low: 1.2880

Close: 1.3490

26

Open: 1.3490

High: 1.3920

Low: 1.3350

Close: 1.3860

27

Open: 1.3860

High: 1.4290

Low: 1.3700

Close: 1.4100

28

Open: 1.4100

High: 1.4290

Low: 1.3670

Close: 1.3680

29

Open: 1.3680

High: 1.3920

Low: 1.3600

Close: 1.3640

30

Open: 1.3640

High: 1.3960

Low: 1.3400

Close: 1.3760

December - 2025

SunMonTueWedThuFriSat
1

Open: 1.3760

High: 1.3760

Low: 1.2420

Close: 1.2960

2

Open: 1.2960

High: 1.3710

Low: 1.2810

Close: 1.3600

3

Open: 1.3600

High: 1.4300

Low: 1.3530

Close: 1.4140

4

Open: 1.4140

High: 1.4200

Low: 1.3510

Close: 1.3680

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