The-open-network (TON) Price in Pound Sterling Today: 0.9843

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

1 TON = 0.9843 GBP
Percentage change: -1.05%
0.5 TON = 0.4922 GBP
0.25 TON = 0.2461 GBP
0.10 TON = 0.0984 GBP
0.05 TON = 0.0492 GBP
Today's High: 0.9929 GBP
Today's Low: 0.9670 GBP
Market Capitalisation: 2,540,873,374.7038 GBP
Volume: 66,527,266.00 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 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 GBP: 2026

January - 2026

SunMonTueWedThuFriSat
1

Open: 1.2300

High: 1.2680

Low: 1.2430

Close: 1.2570

2

Open: 1.2570

High: 1.4180

Low: 1.2580

Close: 1.3400

3

Open: 1.3400

High: 1.4040

Low: 1.3350

Close: 1.3750

4

Open: 1.3750

High: 1.4120

Low: 1.3720

Close: 1.3910

5

Open: 1.3910

High: 1.4220

Low: 1.3760

Close: 1.4020

6

Open: 1.4020

High: 1.4410

Low: 1.3930

Close: 1.4070

7

Open: 1.4070

High: 1.4160

Low: 1.3630

Close: 1.3910

8

Open: 1.3910

High: 1.4180

Low: 1.3710

Close: 1.3840

9

Open: 1.3840

High: 1.3790

Low: 1.2900

Close: 1.3010

10

Open: 1.3010

High: 1.3330

Low: 1.2810

Close: 1.2960

11

Open: 1.2960

High: 1.3260

Low: 1.2940

Close: 1.3060

12

Open: 1.3060

High: 1.3050

Low: 1.2740

Close: 1.2830

13

Open: 1.2830

High: 1.3540

Low: 1.3220

Close: 1.3380

14

Open: 1.3380

High: 1.3630

Low: 1.2940

Close: 1.3120

15

Open: 1.3120

High: 1.3310

Low: 1.2550

Close: 1.2640

16

Open: 1.2640

High: 1.3050

Low: 1.2460

Close: 1.2860

17

Open: 1.2860

High: 1.3000

Low: 1.2680

Close: 1.2980

18

Open: 1.2980

High: 1.2830

Low: 1.2410

Close: 1.2440

19

Open: 1.2440

High: 1.2280

Low: 1.1670

Close: 1.1820

20

Open: 1.1820

High: 1.1370

Low: 1.1040

Close: 1.1280

21

Open: 1.1280

High: 1.1780

Low: 1.1420

Close: 1.1610

22

Open: 1.1610

High: 1.1690

Low: 1.1370

Close: 1.1400

23

Open: 1.1400

High: 1.1390

Low: 1.1120

Close: 1.1210

24

Open: 1.1210

High: 1.1300

Low: 1.1020

Close: 1.1250

25

Open: 1.1250

High: 1.1100

Low: 1.0830

Close: 1.0990

26

Open: 1.0990

High: 1.1320

Low: 1.1090

Close: 1.1140

27

Open: 1.1140

High: 1.1160

Low: 1.0990

Close: 1.1000

28

Open: 1.1000

High: 1.1200

Low: 1.0900

Close: 1.1090

29

Open: 1.1090

High: 1.0670

Low: 1.0200

Close: 1.0520

30

Open: 1.0520

High: 1.0810

Low: 1.0530

Close: 1.0620

31

Open: 1.0620

High: 0.9958

Low: 0.9389

Close: 0.9854

February - 2026

SunMonTueWedThuFriSat
1

Open: 0.9854

High: 0.9822

Low: 0.9563

Close: 0.9743

2

Open: 0.9743

High: 1.0150

Low: 0.9877

Close: 0.9975

3

Open: 0.9975

High: 1.0310

Low: 0.9523

Close: 1.0200

4

Open: 1.0200

High: 1.0280

Low: 0.9700

Close: 1.0170

5

Open: 1.0170

High: 0.9672

Low: 0.8786

Close: 0.9306

6

Open: 0.9306

High: 1.0490

Low: 0.9755

Close: 1.0280

7

Open: 1.0280

High: 1.0770

Low: 0.9997

Close: 1.0480

8

Open: 1.0480

High: 1.0690

Low: 1.0140

Close: 1.0280

9

Open: 1.0280

High: 1.0180

Low: 0.9734

Close: 0.9924

10

Open: 0.9924

High: 0.9995

Low: 0.9748

Close: 0.9823

11

Open: 0.9823

High: 0.9789

Low: 0.9509

Close: 0.9637

12

Open: 0.9637

High: 1.0250

Low: 0.9519

Close: 1.0210

13

Open: 1.0210

High: 1.0820

Low: 1.0500

Close: 1.0640

14

Open: 1.0640

High: 1.1100

Low: 1.0590

Close: 1.0980

15

Open: 1.0980

High: 1.0900

Low: 1.0500

Close: 1.0770

16

Open: 1.0770

High: 1.0870

Low: 1.0580

Close: 1.0650

17

Open: 1.0650

High: 1.0740

Low: 1.0380

Close: 1.0500

18

Open: 1.0500

High: 1.0610

Low: 1.0300

Close: 1.0440

19

Open: 1.0440

High: 1.0620

Low: 1.0060

Close: 1.0130

20

Open: 1.0130

High: 1.0300

Low: 0.9871

Close: 0.9871

21

Open: 0.9871

High: 0.9990

Low: 0.9818

Close: 0.9959

22

Open: 0.9959

High: 1.0000

Low: 0.9634

Close: 0.9934

23

Open: 0.9934

High: 1.0090

Low: 0.9524

Close: 0.9955

24

Open: 0.9955

High: 1.0110

Low: 0.9576

Close: 0.9576

25

Open: 0.9576

High: 1.0120

Low: 0.9368

Close: 0.9463

26

Open: 0.9463

High: 0.9761

Low: 0.9265

Close: 0.9611

27

Open: 0.9611

High: 0.9720

Low: 0.9387

Close: 0.9647

28

Open: 0.9647

High: 0.9838

Low: 0.9474

Close: 0.9519

March - 2026

SunMonTueWedThuFriSat
1

Open: 0.9519

High: 0.9404

Low: 0.8899

Close: 0.8972

2

Open: 0.8972

High: 0.9557

Low: 0.9054

Close: 0.9156

3

Open: 0.9156

High: 0.9442

Low: 0.9099

Close: 0.9370

4

Open: 0.9370

High: 1.0100

Low: 0.9591

Close: 0.9749

5

Open: 0.9749

High: 1.0270

Low: 0.9511

Close: 1.0090

6

Open: 1.0090

High: 1.0010

Low: 0.9512

Close: 1.0010

7

Open: 1.0010

High: 0.9926

Low: 0.9665

Close: 0.9860

8

Open: 0.9860

High: 1.0040

Low: 0.9573

Close: 0.9945

9

Open: 0.9945

High: 1.0220

Low: 0.9885

Close: 0.9915

10

Open: 0.9915

High: 1.0200

Low: 0.9771

Close: 0.9834

11

Open: 0.9834

High: 0.9943

Low: 0.9691

Close: 0.9943

12

Open: 0.9943

High: 1.0200

Low: 0.9768

Close: 0.9805

13

Open: 0.9805

High: 0.9996

Low: 0.9615

Close: 0.9942

14

Open: 0.9942

High: 0.9994

Low: 0.9822

Close: 0.9849

15

Open: 0.9849

High: 1.0060

Low: 0.9830

Close: 0.9873

16

Open: 0.9873

High: 1.0270

Low: 1.0030

Close: 1.0030

17

Open: 1.0030

High: 1.0130

Low: 0.9752

Close: 1.0040

18

Open: 1.0040

High: 0.9961

Low: 0.9671

Close: 0.9800

19

Open: 0.9800

High: 0.9528

Low: 0.9038

Close: 0.9116

20

Open: 0.9116

High: 0.9531

Low: 0.9007

Close: 0.9430

21

Open: 0.9430

High: 0.9387

Low: 0.9108

Close: 0.9366

22

Open: 0.9366

High: 0.9401

Low: 0.9162

Close: 0.9376

23

Open: 0.9376

High: 0.9848

Low: 0.9600

Close: 0.9806

24

Open: 0.9806

High: 1.0200

Low: 0.9739

Close: 0.9850

25

Open: 0.9850

High: 1.0120

Low: 0.9943

Close: 0.9959

26

Open: 0.9959

High: 0.9668

Low: 0.9456

Close: 0.9456

27

Open: 0.9456

High: 0.9358

Low: 0.8982

Close: 0.9173

28

Open: 0.9173

High: 0.9509

Low: 0.9138

Close: 0.9329

29

Open: 0.9329

High: 0.9355

Low: 0.9111

Close: 0.9206

30

Open: 0.9206

High: 0.9422

Low: 0.9133

Close: 0.9290

31

Open: 0.9290

High: 0.9515

Low: 0.9196

Close: 0.9206

April - 2026

SunMonTueWedThuFriSat
1

Open: 0.9206

High: 0.9292

Low: 0.9077

Close: 0.9277

2

Open: 0.9277

High: 0.9367

Low: 0.9099

Close: 0.9307

3

Open: 0.9307

High: 0.9570

Low: 0.9321

Close: 0.9412

4

Open: 0.9412

High: 0.9492

Low: 0.9313

Close: 0.9380

5

Open: 0.9380

High: 0.9900

Low: 0.9518

Close: 0.9528

6

Open: 0.9528

High: 0.9518

Low: 0.9190

Close: 0.9325

7

Open: 0.9325

High: 0.9683

Low: 0.9259

Close: 0.9302

8

Open: 0.9302

High: 0.9556

Low: 0.9163

Close: 0.9216

9

Open: 0.9216

High: 0.9756

Low: 0.9114

Close: 0.9285

10

Open: 0.9285

High: 0.9785

Low: 0.9373

Close: 0.9704

11

Open: 0.9704

High: 1.1190

Low: 0.9696

Close: 1.0830

12

Open: 1.0830

High: 1.0970

Low: 1.0380

Close: 1.0860

13

Open: 1.0860

High: 1.1360

Low: 1.0610

Close: 1.0620

14

Open: 1.0620

High: 1.0620

Low: 1.0110

Close: 1.0270

15

Open: 1.0270

High: 1.0400

Low: 1.0090

Close: 1.0350

16

Open: 1.0350

High: 1.0700

Low: 1.0390

Close: 1.0610

17

Open: 1.0610

High: 1.1050

Low: 1.0300

Close: 1.0490

18

Open: 1.0490

High: 1.0300

Low: 0.9716

Close: 0.9716

19

Open: 0.9716

High: 0.9573

Low: 0.9135

Close: 0.9557

20

Open: 0.9557

High: 0.9960

Low: 0.9606

Close: 0.9948

21

Open: 0.9948

High: 1.0340

Low: 1.0030

Close: 1.0100

22

Open: 1.0100

High: 1.0370

Low: 1.0020

Close: 1.0100

23

Open: 1.0100

High: 1.0310

Low: 0.9802

Close: 0.9919

24

Open: 0.9919

High: 0.9945

Low: 0.9602

Close: 0.9894

25

Open: 0.9894

High: 1.0040

Low: 0.9738

Close: 0.9755

26

Open: 0.9755

High: 1.0020

Low: 0.9701

Close: 0.9742

27

Open: 0.9742

High: 0.9720

Low: 0.9468

Close: 0.9662

28

Open: 0.9662

High: 0.9673

Low: 0.9543

Close: 0.9628

29

Open: 0.9628

High: 0.9862

Low: 0.9524

Close: 0.9789

30

Open: 0.9789

High: 0.9876

Low: 0.9612

Close: 0.9825

May - 2026

SunMonTueWedThuFriSat
1

Open: 0.9825

High: 1.0190

Low: 0.9731

Close: 0.9731

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