The-open-network (TON) Price in Pound Sterling Today: 1.1879

Pound Sterling price of The-open-network (TON)

1 TON = 1.1879 GBP
Percentage change: -2.14%
0.5 TON = 0.5940 GBP
0.25 TON = 0.2970 GBP
0.10 TON = 0.1188 GBP
0.05 TON = 0.0594 GBP
Today's High: 1.2141 GBP
Today's Low: 1.1792 GBP
Market Capitalisation: 2,908,758,969.9053 GBP
Volume: 73,946,649.00 USD
TONGBP 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 GBP: 2025

January - 2025

SunMonTueWedThuFriSat
1

Open: 4.4260

High: 4.5550

Low: 4.2090

Close: 4.4160

2

Open: 4.4160

High: 4.6390

Low: 4.4450

Close: 4.5460

3

Open: 4.5460

High: 4.8420

Low: 4.5070

Close: 4.6620

4

Open: 4.6620

High: 4.7520

Low: 4.5590

Close: 4.6050

5

Open: 4.6050

High: 4.6590

Low: 4.5350

Close: 4.6060

6

Open: 4.6060

High: 4.8150

Low: 4.5160

Close: 4.5660

7

Open: 4.5660

High: 4.5400

Low: 4.2640

Close: 4.2660

8

Open: 4.2660

High: 4.4010

Low: 4.1190

Close: 4.3150

9

Open: 4.3150

High: 4.3330

Low: 4.1560

Close: 4.3070

10

Open: 4.3070

High: 4.4710

Low: 4.2630

Close: 4.4100

11

Open: 4.4100

High: 4.5790

Low: 4.3590

Close: 4.4280

12

Open: 4.4280

High: 4.5070

Low: 4.3370

Close: 4.3620

13

Open: 4.3620

High: 4.4440

Low: 4.2370

Close: 4.3290

14

Open: 4.3290

High: 4.4610

Low: 4.3030

Close: 4.4000

15

Open: 4.4000

High: 4.6250

Low: 4.4620

Close: 4.5400

16

Open: 4.5400

High: 4.6170

Low: 4.4500

Close: 4.4780

17

Open: 4.4780

High: 4.7600

Low: 4.5120

Close: 4.5870

18

Open: 4.5870

High: 4.6990

Low: 4.2770

Close: 4.3530

19

Open: 4.3530

High: 4.2650

Low: 3.9230

Close: 3.9880

20

Open: 3.9880

High: 4.1120

Low: 3.8370

Close: 4.0920

21

Open: 4.0920

High: 4.3270

Low: 4.1040

Close: 4.2300

22

Open: 4.2300

High: 4.3810

Low: 4.1330

Close: 4.3170

23

Open: 4.3170

High: 4.3660

Low: 4.0630

Close: 4.1530

24

Open: 4.1530

High: 4.2810

Low: 4.0380

Close: 4.0570

25

Open: 4.0570

High: 4.1840

Low: 3.9700

Close: 4.0660

26

Open: 4.0660

High: 4.1550

Low: 3.8790

Close: 3.9560

27

Open: 3.9560

High: 4.0730

Low: 3.8620

Close: 4.0350

28

Open: 4.0350

High: 4.0300

Low: 3.8360

Close: 3.8450

29

Open: 3.8450

High: 4.0590

Low: 3.8680

Close: 3.8730

30

Open: 3.8730

High: 3.9870

Low: 3.8260

Close: 3.8820

31

Open: 3.8820

High: 3.9550

Low: 3.7880

Close: 3.8860

February - 2025

SunMonTueWedThuFriSat
1

Open: 3.8860

High: 3.8930

Low: 3.7020

Close: 3.7450

2

Open: 3.7450

High: 3.7650

Low: 3.2350

Close: 3.2950

3

Open: 3.2950

High: 3.4700

Low: 2.8900

Close: 3.2860

4

Open: 3.2860

High: 3.1750

Low: 2.9220

Close: 3.0370

5

Open: 3.0370

High: 3.0650

Low: 2.9700

Close: 3.0410

6

Open: 3.0410

High: 3.0920

Low: 2.9760

Close: 3.0070

7

Open: 3.0070

High: 3.0790

Low: 2.9550

Close: 2.9940

8

Open: 2.9940

High: 3.0830

Low: 2.9740

Close: 3.0180

9

Open: 3.0180

High: 3.1860

Low: 3.0100

Close: 3.0830

10

Open: 3.0830

High: 3.1350

Low: 3.0520

Close: 3.0990

11

Open: 3.0990

High: 3.0530

Low: 2.9800

Close: 3.0100

12

Open: 3.0100

High: 3.0760

Low: 3.0080

Close: 3.0740

13

Open: 3.0740

High: 3.0470

Low: 2.9210

Close: 2.9580

14

Open: 2.9580

High: 3.0940

Low: 2.9680

Close: 3.0650

15

Open: 3.0650

High: 3.0860

Low: 2.9700

Close: 3.0200

16

Open: 3.0200

High: 3.0220

Low: 2.9620

Close: 3.0070

17

Open: 3.0070

High: 3.0350

Low: 2.9780

Close: 2.9850

18

Open: 2.9850

High: 2.9880

Low: 2.8340

Close: 2.9090

19

Open: 2.9090

High: 2.9670

Low: 2.8070

Close: 2.8150

20

Open: 2.8150

High: 2.8880

Low: 2.8380

Close: 2.8570

21

Open: 2.8570

High: 2.8810

Low: 2.7540

Close: 2.8230

22

Open: 2.8230

High: 2.9780

Low: 2.8280

Close: 2.9630

23

Open: 2.9630

High: 3.0210

Low: 2.9460

Close: 2.9840

24

Open: 2.9840

High: 2.8710

Low: 2.6780

Close: 2.7060

25

Open: 2.7060

High: 2.8360

Low: 2.5750

Close: 2.8030

26

Open: 2.8030

High: 2.7770

Low: 2.6460

Close: 2.7630

27

Open: 2.7630

High: 2.8000

Low: 2.6690

Close: 2.7100

28

Open: 2.7100

High: 2.7540

Low: 2.6270

Close: 2.6460

March - 2025

SunMonTueWedThuFriSat
1

Open: 2.6460

High: 2.7040

Low: 2.6110

Close: 2.6480

2

Open: 2.6480

High: 2.9170

Low: 2.7630

Close: 2.7870

3

Open: 2.7870

High: 2.5330

Low: 2.4160

Close: 2.4220

4

Open: 2.4220

High: 2.5710

Low: 2.3240

Close: 2.4380

5

Open: 2.4380

High: 2.5400

Low: 2.3520

Close: 2.3520

6

Open: 2.3520

High: 2.4030

Low: 2.3030

Close: 2.3670

7

Open: 2.3670

High: 2.3560

Low: 2.2570

Close: 2.3150

8

Open: 2.3150

High: 2.3340

Low: 2.2570

Close: 2.2930

9

Open: 2.2930

High: 2.1450

Low: 2.0050

Close: 2.0490

10

Open: 2.0490

High: 2.0800

Low: 1.9480

Close: 1.9590

11

Open: 1.9590

High: 2.1560

Low: 1.9810

Close: 2.0450

12

Open: 2.0450

High: 2.1560

Low: 2.0440

Close: 2.1160

13

Open: 2.1160

High: 2.1350

Low: 2.0190

Close: 2.1340

14

Open: 2.1340

High: 2.2760

Low: 2.1800

Close: 2.2540

15

Open: 2.2540

High: 2.8020

Low: 2.2460

Close: 2.7720

16

Open: 2.7720

High: 2.7250

Low: 2.5800

Close: 2.6670

17

Open: 2.6670

High: 2.8230

Low: 2.6270

Close: 2.6610

18

Open: 2.6610

High: 2.8690

Low: 2.6040

Close: 2.7430

19

Open: 2.7430

High: 2.9820

Low: 2.8090

Close: 2.8220

20

Open: 2.8220

High: 2.9250

Low: 2.7240

Close: 2.8570

21

Open: 2.8570

High: 2.9100

Low: 2.6840

Close: 2.7700

22

Open: 2.7700

High: 2.9260

Low: 2.7140

Close: 2.8250

23

Open: 2.8250

High: 2.9350

Low: 2.8350

Close: 2.8540

24

Open: 2.8540

High: 2.9200

Low: 2.8270

Close: 2.8410

25

Open: 2.8410

High: 2.8850

Low: 2.7370

Close: 2.7720

26

Open: 2.7720

High: 2.8820

Low: 2.7470

Close: 2.8660

27

Open: 2.8660

High: 3.1510

Low: 2.8540

Close: 3.1160

28

Open: 3.1160

High: 3.1090

Low: 2.9290

Close: 2.9320

29

Open: 2.9320

High: 2.9160

Low: 2.8030

Close: 2.8590

30

Open: 2.8590

High: 3.0610

Low: 2.8070

Close: 3.0140

31

Open: 3.0140

High: 3.1860

Low: 3.0110

Close: 3.1780

April - 2025

SunMonTueWedThuFriSat
1

Open: 3.1780

High: 3.3280

Low: 3.0930

Close: 3.1390

2

Open: 3.1390

High: 3.0560

Low: 2.8810

Close: 2.9410

3

Open: 2.9410

High: 2.9800

Low: 2.7400

Close: 2.7420

4

Open: 2.7420

High: 2.8040

Low: 2.6080

Close: 2.6430

5

Open: 2.6430

High: 2.6320

Low: 2.5030

Close: 2.5160

6

Open: 2.5160

High: 2.4320

Low: 2.2380

Close: 2.2540

7

Open: 2.2540

High: 2.4960

Low: 2.2730

Close: 2.4340

8

Open: 2.4340

High: 2.3690

Low: 2.2610

Close: 2.3270

9

Open: 2.3270

High: 2.5620

Low: 2.4550

Close: 2.4660

10

Open: 2.4660

High: 2.3480

Low: 2.2170

Close: 2.2460

11

Open: 2.2460

High: 2.3530

Low: 2.2360

Close: 2.2430

12

Open: 2.2430

High: 2.3490

Low: 2.1870

Close: 2.2810

13

Open: 2.2810

High: 2.2590

Low: 2.1540

Close: 2.1570

14

Open: 2.1570

High: 2.1970

Low: 2.1280

Close: 2.1910

15

Open: 2.1910

High: 2.2600

Low: 2.1240

Close: 2.1600

16

Open: 2.1600

High: 2.4540

Low: 1.6250

Close: 2.1860

17

Open: 2.1860

High: 2.2600

Low: 2.2030

Close: 2.2200

18

Open: 2.2200

High: 2.2720

Low: 2.1920

Close: 2.2560

19

Open: 2.2560

High: 2.2800

Low: 2.2110

Close: 2.2360

20

Open: 2.2360

High: 2.2770

Low: 2.2230

Close: 2.2520

21

Open: 2.2520

High: 2.3090

Low: 2.1620

Close: 2.1650

22

Open: 2.1650

High: 2.3570

Low: 2.2930

Close: 2.3240

23

Open: 2.3240

High: 2.4260

Low: 2.3270

Close: 2.4050

24

Open: 2.4050

High: 2.4180

Low: 2.3600

Close: 2.4040

25

Open: 2.4040

High: 2.4920

Low: 2.3930

Close: 2.4020

26

Open: 2.4020

High: 2.5210

Low: 2.4010

Close: 2.5140

27

Open: 2.5140

High: 2.5260

Low: 2.4100

Close: 2.4660

28

Open: 2.4660

High: 2.4990

Low: 2.4130

Close: 2.4370

29

Open: 2.4370

High: 2.4670

Low: 2.3590

Close: 2.3800

30

Open: 2.3800

High: 2.4200

Low: 2.3710

Close: 2.3740

May - 2025

SunMonTueWedThuFriSat
1

Open: 2.3740

High: 2.4600

Low: 2.3880

Close: 2.4150

2

Open: 2.4150

High: 2.4570

Low: 2.3550

Close: 2.3880

3

Open: 2.3880

High: 2.4000

Low: 2.3160

Close: 2.3290

4

Open: 2.3290

High: 2.3520

Low: 2.2630

Close: 2.2890

5

Open: 2.2890

High: 2.3000

Low: 2.2270

Close: 2.2290

6

Open: 2.2290

High: 2.3300

Low: 2.2580

Close: 2.2620

7

Open: 2.2620

High: 2.2900

Low: 2.2540

Close: 2.2690

8

Open: 2.2690

High: 2.4730

Low: 2.3990

Close: 2.4240

9

Open: 2.4240

High: 2.5200

Low: 2.3980

Close: 2.4700

10

Open: 2.4700

High: 2.6460

Low: 2.5030

Close: 2.6420

11

Open: 2.6420

High: 2.6750

Low: 2.5210

Close: 2.5690

12

Open: 2.5690

High: 2.6770

Low: 2.5240

Close: 2.5470

13

Open: 2.5470

High: 2.5710

Low: 2.4670

Close: 2.5550

14

Open: 2.5550

High: 2.5940

Low: 2.4410

Close: 2.4640

15

Open: 2.4640

High: 2.4950

Low: 2.2670

Close: 2.3040

16

Open: 2.3040

High: 2.3880

Low: 2.2780

Close: 2.3370

17

Open: 2.3370

High: 2.3450

Low: 2.2630

Close: 2.3210

18

Open: 2.3210

High: 2.4190

Low: 2.3250

Close: 2.3690

19

Open: 2.3690

High: 2.3560

Low: 2.2290

Close: 2.2690

20

Open: 2.2690

High: 2.3480

Low: 2.2690

Close: 2.2990

21

Open: 2.2990

High: 2.3900

Low: 2.3030

Close: 2.3070

22

Open: 2.3070

High: 2.4380

Low: 2.3210

Close: 2.3630

23

Open: 2.3630

High: 2.3100

Low: 2.1940

Close: 2.1980

24

Open: 2.1980

High: 2.2460

Low: 2.1910

Close: 2.2390

25

Open: 2.2390

High: 2.2660

Low: 2.1960

Close: 2.2130

26

Open: 2.2130

High: 2.2330

Low: 2.1690

Close: 2.1930

27

Open: 2.1930

High: 2.2400

Low: 2.1770

Close: 2.2200

28

Open: 2.2200

High: 2.7130

Low: 2.1960

Close: 2.4820

29

Open: 2.4820

High: 2.5630

Low: 2.3690

Close: 2.5100

30

Open: 2.5100

High: 2.5010

Low: 2.3060

Close: 2.3100

31

Open: 2.3100

High: 2.3480

Low: 2.2460

Close: 2.3420

June - 2025

SunMonTueWedThuFriSat
1

Open: 2.3420

High: 2.4130

Low: 2.3430

Close: 2.3710

2

Open: 2.3710

High: 2.4620

Low: 2.3090

Close: 2.3740

3

Open: 2.3740

High: 2.4420

Low: 2.3310

Close: 2.3510

4

Open: 2.3510

High: 2.4040

Low: 2.3150

Close: 2.3410

5

Open: 2.3410

High: 2.3470

Low: 2.2330

Close: 2.2400

6

Open: 2.2400

High: 2.3600

Low: 2.2920

Close: 2.3350

7

Open: 2.3350

High: 2.3830

Low: 2.3420

Close: 2.3560

8

Open: 2.3560

High: 2.3680

Low: 2.3250

Close: 2.3470

9

Open: 2.3470

High: 2.5040

Low: 2.4130

Close: 2.4400

10

Open: 2.4400

High: 2.5210

Low: 2.4450

Close: 2.4750

11

Open: 2.4750

High: 2.4360

Low: 2.3690

Close: 2.3920

12

Open: 2.3920

High: 2.3370

Low: 2.2590

Close: 2.2760

13

Open: 2.2760

High: 2.2960

Low: 2.2030

Close: 2.2390

14

Open: 2.2390

High: 2.2440

Low: 2.1630

Close: 2.1800

15

Open: 2.1800

High: 2.2240

Low: 2.1780

Close: 2.1960

16

Open: 2.1960

High: 2.2390

Low: 2.1810

Close: 2.1870

17

Open: 2.1870

High: 2.2300

Low: 2.1390

Close: 2.2050

18

Open: 2.2050

High: 2.2250

Low: 2.1400

Close: 2.1980

19

Open: 2.1980

High: 2.2130

Low: 2.1590

Close: 2.2070

20

Open: 2.2070

High: 2.2220

Low: 2.1390

Close: 2.1850

21

Open: 2.1850

High: 2.1710

Low: 2.0920

Close: 2.1220

22

Open: 2.1220

High: 2.1150

Low: 1.9980

Close: 2.0340

23

Open: 2.0340

High: 2.1690

Low: 2.0930

Close: 2.1480

24

Open: 2.1480

High: 2.1690

Low: 2.1180

Close: 2.1340

25

Open: 2.1340

High: 2.1500

Low: 2.0650

Close: 2.0810

26

Open: 2.0810

High: 2.0850

Low: 2.0330

Close: 2.0500

27

Open: 2.0500

High: 2.1140

Low: 2.0430

Close: 2.0780

28

Open: 2.0780

High: 2.0900

Low: 2.0570

Close: 2.0830

29

Open: 2.0830

High: 2.1360

Low: 2.0870

Close: 2.1260

30

Open: 2.1260

High: 2.1500

Low: 2.0740

Close: 2.1280

July - 2025

SunMonTueWedThuFriSat
1

Open: 2.1280

High: 2.0970

Low: 2.0020

Close: 2.0310

2

Open: 2.0310

High: 2.1160

Low: 2.0760

Close: 2.1010

3

Open: 2.1010

High: 2.1470

Low: 2.0860

Close: 2.0930

4

Open: 2.0930

High: 2.0760

Low: 2.0090

Close: 2.0100

5

Open: 2.0100

High: 2.0370

Low: 2.0020

Close: 2.0200

6

Open: 2.0200

High: 2.2720

Low: 2.0120

Close: 2.0780

7

Open: 2.0780

High: 2.0790

Low: 2.0050

Close: 2.0070

8

Open: 2.0070

High: 2.0690

Low: 2.0210

Close: 2.0680

9

Open: 2.0680

High: 2.1210

Low: 2.0660

Close: 2.0820

10

Open: 2.0820

High: 2.2180

Low: 2.1350

Close: 2.1660

11

Open: 2.1660

High: 2.2280

Low: 2.1460

Close: 2.1870

12

Open: 2.1870

High: 2.2140

Low: 2.1460

Close: 2.2100

13

Open: 2.2100

High: 2.2580

Low: 2.1920

Close: 2.2020

14

Open: 2.2020

High: 2.2690

Low: 2.1950

Close: 2.2510

15

Open: 2.2510

High: 2.3120

Low: 2.2060

Close: 2.3100

16

Open: 2.3100

High: 2.3700

Low: 2.3080

Close: 2.3520

17

Open: 2.3520

High: 2.4600

Low: 2.3290

Close: 2.3790

18

Open: 2.3790

High: 2.4780

Low: 2.3530

Close: 2.3900

19

Open: 2.3900

High: 2.4190

Low: 2.3450

Close: 2.3960

20

Open: 2.3960

High: 2.4730

Low: 2.3550

Close: 2.4410

21

Open: 2.4410

High: 2.4750

Low: 2.4060

Close: 2.4690

22

Open: 2.4690

High: 2.6650

Low: 2.4100

Close: 2.4730

23

Open: 2.4730

High: 2.4680

Low: 2.3180

Close: 2.3570

24

Open: 2.3570

High: 2.4460

Low: 2.2630

Close: 2.3320

25

Open: 2.3320

High: 2.4020

Low: 2.2980

Close: 2.3690

26

Open: 2.3690

High: 2.7590

Low: 2.3730

Close: 2.4560

27

Open: 2.4560

High: 2.6830

Low: 2.4720

Close: 2.5120

28

Open: 2.5120

High: 2.5790

Low: 2.3930

Close: 2.3970

29

Open: 2.3970

High: 2.5540

Low: 2.3930

Close: 2.5380

30

Open: 2.5380

High: 2.6180

Low: 2.4990

Close: 2.5730

31

Open: 2.5730

High: 2.7760

Low: 2.5250

Close: 2.6810

August - 2025

SunMonTueWedThuFriSat
1

Open: 2.6810

High: 2.7810

Low: 2.4960

Close: 2.6890

2

Open: 2.6890

High: 2.7840

Low: 2.6390

Close: 2.6720

3

Open: 2.6720

High: 2.8490

Low: 2.6620

Close: 2.6960

4

Open: 2.6960

High: 2.7820

Low: 2.5280

Close: 2.5710

5

Open: 2.5710

High: 2.5540

Low: 2.3990

Close: 2.4110

6

Open: 2.4110

High: 2.4840

Low: 2.3800

Close: 2.4780

7

Open: 2.4780

High: 2.5380

Low: 2.4570

Close: 2.4950

8

Open: 2.4950

High: 2.5200

Low: 2.4470

Close: 2.4780

9

Open: 2.4780

High: 2.5690

Low: 2.4460

Close: 2.5060

10

Open: 2.5060

High: 2.5810

Low: 2.4580

Close: 2.4810

11

Open: 2.4810

High: 2.5350

Low: 2.4220

Close: 2.5090

12

Open: 2.5090

High: 2.6260

Low: 2.5070

Close: 2.5910

13

Open: 2.5910

High: 2.6700

Low: 2.5600

Close: 2.5990

14

Open: 2.5990

High: 2.6170

Low: 2.4910

Close: 2.5250

15

Open: 2.5250

High: 2.5940

Low: 2.4840

Close: 2.5400

16

Open: 2.5400

High: 2.5920

Low: 2.5170

Close: 2.5560

17

Open: 2.5560

High: 2.6030

Low: 2.5380

Close: 2.5960

18

Open: 2.5960

High: 2.5800

Low: 2.4620

Close: 2.4670

19

Open: 2.4670

High: 2.4130

Low: 2.3410

Close: 2.3960

20

Open: 2.3960

High: 2.4490

Low: 2.4180

Close: 2.4360

21

Open: 2.4360

High: 2.4790

Low: 2.3930

Close: 2.4720

22

Open: 2.4720

High: 2.5490

Low: 2.4550

Close: 2.5250

23

Open: 2.5250

High: 2.5050

Low: 2.4550

Close: 2.4910

24

Open: 2.4910

High: 2.4870

Low: 2.4320

Close: 2.4450

25

Open: 2.4450

High: 2.4040

Low: 2.3210

Close: 2.3260

26

Open: 2.3260

High: 2.3920

Low: 2.3410

Close: 2.3500

27

Open: 2.3500

High: 2.3720

Low: 2.3200

Close: 2.3280

28

Open: 2.3280

High: 2.4110

Low: 2.3300

Close: 2.3540

29

Open: 2.3540

High: 2.2860

Low: 2.2220

Close: 2.2790

30

Open: 2.2790

High: 2.3390

Low: 2.2780

Close: 2.3300

31

Open: 2.3300

High: 2.3460

Low: 2.3120

Close: 2.3450

September - 2025

SunMonTueWedThuFriSat
1

Open: 2.3450

High: 2.3610

Low: 2.2980

Close: 2.2980

2

Open: 2.2980

High: 2.3890

Low: 2.3480

Close: 2.3700

3

Open: 2.3700

High: 2.3860

Low: 2.3420

Close: 2.3640

4

Open: 2.3640

High: 2.3660

Low: 2.2990

Close: 2.3070

5

Open: 2.3070

High: 2.3010

Low: 2.2640

Close: 2.2880

6

Open: 2.2880

High: 2.2820

Low: 2.2090

Close: 2.2700

7

Open: 2.2700

High: 2.3050

Low: 2.2850

Close: 2.2940

8

Open: 2.2940

High: 2.3130

Low: 2.2650

Close: 2.2840

9

Open: 2.2840

High: 2.2970

Low: 2.2670

Close: 2.2910

10

Open: 2.2910

High: 2.3580

Low: 2.3060

Close: 2.3410

11

Open: 2.3410

High: 2.4060

Low: 2.3480

Close: 2.3500

12

Open: 2.3500

High: 2.3970

Low: 2.3560

Close: 2.3750

13

Open: 2.3750

High: 2.4010

Low: 2.3600

Close: 2.3760

14

Open: 2.3760

High: 2.3880

Low: 2.3200

Close: 2.3480

15

Open: 2.3480

High: 2.3620

Low: 2.3210

Close: 2.3340

16

Open: 2.3340

High: 2.3670

Low: 2.3160

Close: 2.3180

17

Open: 2.3180

High: 2.3190

Low: 2.2670

Close: 2.2980

18

Open: 2.2980

High: 2.3400

Low: 2.3050

Close: 2.3270

19

Open: 2.3270

High: 2.3450

Low: 2.3050

Close: 2.3090

20

Open: 2.3090

High: 2.3240

Low: 2.2880

Close: 2.2970

21

Open: 2.2970

High: 2.3020

Low: 2.2660

Close: 2.2800

22

Open: 2.2800

High: 2.2360

Low: 1.9840

Close: 2.0850

23

Open: 2.0850

High: 2.1200

Low: 2.0170

Close: 2.1090

24

Open: 2.1090

High: 2.1720

Low: 2.0440

Close: 2.1020

25

Open: 2.1020

High: 2.0710

Low: 1.9710

Close: 2.0070

26

Open: 2.0070

High: 2.0870

Low: 1.9960

Close: 2.0760

27

Open: 2.0760

High: 2.0810

Low: 2.0220

Close: 2.0450

28

Open: 2.0450

High: 2.0900

Low: 2.0270

Close: 2.0280

29

Open: 2.0280

High: 2.0960

Low: 2.0400

Close: 2.0570

30

Open: 2.0570

High: 2.0560

Low: 1.9610

Close: 2.0180

October - 2025

SunMonTueWedThuFriSat
1

Open: 2.0180

High: 2.1690

Low: 2.0450

Close: 2.0890

2

Open: 2.0890

High: 2.1880

Low: 2.0920

Close: 2.1170

3

Open: 2.1170

High: 2.1900

Low: 2.0930

Close: 2.1210

4

Open: 2.1210

High: 2.1770

Low: 2.0550

Close: 2.0910

5

Open: 2.0910

High: 2.1560

Low: 2.0670

Close: 2.0840

6

Open: 2.0840

High: 2.1610

Low: 2.0700

Close: 2.1520

7

Open: 2.1520

High: 2.1150

Low: 2.0390

Close: 2.0590

8

Open: 2.0590

High: 2.0990

Low: 2.0480

Close: 2.0770

9

Open: 2.0770

High: 2.0890

Low: 2.0140

Close: 2.0770

10

Open: 2.0770

High: 1.9700

Low: 1.4010

Close: 1.5930

11

Open: 1.5930

High: 1.6930

Low: 1.5160

Close: 1.5820

12

Open: 1.5820

High: 1.7660

Low: 1.5980

Close: 1.7260

13

Open: 1.7260

High: 1.7880

Low: 1.6380

Close: 1.7850

14

Open: 1.7850

High: 1.7610

Low: 1.6660

Close: 1.7300

15

Open: 1.7300

High: 1.7110

Low: 1.6400

Close: 1.6570

16

Open: 1.6570

High: 1.6620

Low: 1.6000

Close: 1.6200

17

Open: 1.6200

High: 1.6090

Low: 1.5310

Close: 1.5840

18

Open: 1.5840

High: 1.6210

Low: 1.5840

Close: 1.6030

19

Open: 1.6030

High: 1.6690

Low: 1.6190

Close: 1.6480

20

Open: 1.6480

High: 1.7010

Low: 1.6470

Close: 1.6680

21

Open: 1.6680

High: 1.6710

Low: 1.5950

Close: 1.6010

22

Open: 1.6010

High: 1.6120

Low: 1.5720

Close: 1.5870

23

Open: 1.5870

High: 1.6270

Low: 1.5930

Close: 1.6000

24

Open: 1.6000

High: 1.6460

Low: 1.6020

Close: 1.6380

25

Open: 1.6380

High: 1.6540

Low: 1.6150

Close: 1.6300

26

Open: 1.6300

High: 1.7010

Low: 1.6480

Close: 1.6700

27

Open: 1.6700

High: 1.6950

Low: 1.6350

Close: 1.6780

28

Open: 1.6780

High: 1.7280

Low: 1.6520

Close: 1.6940

29

Open: 1.6940

High: 1.7030

Low: 1.6530

Close: 1.6770

30

Open: 1.6770

High: 1.6590

Low: 1.6020

Close: 1.6360

31

Open: 1.6360

High: 1.7460

Low: 1.6300

Close: 1.7400

November - 2025

SunMonTueWedThuFriSat
1

Open: 1.7400

High: 1.8360

Low: 1.7380

Close: 1.7580

2

Open: 1.7580

High: 1.8120

Low: 1.7340

Close: 1.7550

3

Open: 1.7550

High: 1.6940

Low: 1.5260

Close: 1.5650

4

Open: 1.5650

High: 1.5170

Low: 1.4270

Close: 1.4800

5

Open: 1.4800

High: 1.5360

Low: 1.4690

Close: 1.4950

6

Open: 1.4950

High: 1.4950

Low: 1.4150

Close: 1.4950

7

Open: 1.4950

High: 1.6220

Low: 1.4620

Close: 1.5970

8

Open: 1.5970

High: 1.6210

Low: 1.5760

Close: 1.5880

9

Open: 1.5880

High: 1.6430

Low: 1.5910

Close: 1.6270

10

Open: 1.6270

High: 1.6990

Low: 1.5810

Close: 1.6330

11

Open: 1.6330

High: 1.5980

Low: 1.5500

Close: 1.5500

12

Open: 1.5500

High: 1.6170

Low: 1.5260

Close: 1.5340

13

Open: 1.5340

High: 1.5890

Low: 1.4950

Close: 1.5130

14

Open: 1.5130

High: 1.4970

Low: 1.3710

Close: 1.3830

15

Open: 1.3830

High: 1.4340

Low: 1.3690

Close: 1.4140

16

Open: 1.4140

High: 1.4020

Low: 1.3490

Close: 1.3820

17

Open: 1.3820

High: 1.3520

Low: 1.3140

Close: 1.3240

18

Open: 1.3240

High: 1.4110

Low: 1.3320

Close: 1.3770

19

Open: 1.3770

High: 1.3690

Low: 1.3300

Close: 1.3420

20

Open: 1.3420

High: 1.2770

Low: 1.1970

Close: 1.2030

21

Open: 1.2030

High: 1.1890

Low: 1.1550

Close: 1.1660

22

Open: 1.1660

High: 1.1870

Low: 1.1340

Close: 1.1760

23

Open: 1.1760

High: 1.2100

Low: 1.1140

Close: 1.1490

24

Open: 1.1490

High: 1.2280

Low: 1.1040

Close: 1.1990

25

Open: 1.1990

High: 1.2040

Low: 1.1040

Close: 1.1880

26

Open: 1.1880

High: 1.2600

Low: 1.2030

Close: 1.2140

27

Open: 1.2140

High: 1.2510

Low: 1.2000

Close: 1.2360

28

Open: 1.2360

High: 1.2410

Low: 1.1960

Close: 1.2000

29

Open: 1.2000

High: 1.2200

Low: 1.1940

Close: 1.1940

30

Open: 1.1940

High: 1.2140

Low: 1.1640

Close: 1.2040

December - 2025

SunMonTueWedThuFriSat
1

Open: 1.2040

High: 1.1560

Low: 1.1120

Close: 1.1380

2

Open: 1.1380

High: 1.2050

Low: 1.1840

Close: 1.1950

3

Open: 1.1950

High: 1.2540

Low: 1.1920

Close: 1.2360

4

Open: 1.2360

High: 1.2250

Low: 1.1890

Close: 1.1950

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