The-open-network (TON) Price in Pound Sterling Today: 0.0000
Pound Sterling price of The-open-network (TON)
| 1 TON = | 0.0000 GBP |
| Percentage change: | 0% |
| 0.5 TON = | 0 GBP |
| 0.25 TON = | 0 GBP |
| 0.10 TON = | 0 GBP |
| 0.05 TON = | 0 GBP |
| Today's High: | 0 GBP |
| Today's Low: | 0 GBP |
| Market Capitalisation: | 0 GBP |
| Volume: |
See The-open-network (TON) Price History
SOL Rebranding: Hype Risks Outpacing Business Reality
£148BN Wiped off Crypto, a Timely Reminder of What We're Dealing With
Lloyds Bank Signals the Blockchain is Coming to the C-suite
Digital Asset Strategy for Family Funds, Charitable Trusts and Private Investors
Crypto: Top Gainers
| # | Name | Price | Volume | 24h | Market Cap |
|---|---|---|---|---|---|
| 1 |
Uniswap
UNI
|
$ 3.7043 |
$ 803066625.3059
|
▲ 25.5439% |
$ 2295432577.2877
|
| 2 |
Lido DAO
LDO
|
$ 0.2981 |
$ 45121333.495
|
▲ 8.6734% |
$ 251557059.8134
|
| 3 |
Celestia
TIA
|
$ 0.4051 |
$ 66183511.8911
|
▲ 8.0043% |
$ 377628173.2308
|
| 4 |
Filecoin
FIL
|
$ 0.8190 |
$ 84386500.4914
|
▲ 2.9231% |
$ 648270853.9878
|
| 5 |
Stellar
XLM
|
$ 0.2231 |
$ 605540990.0693
|
▲ 2.7438% |
$ 7542084890.8843
|
Crypto: Top Losers
| # | Name | Price | Volume | 24h | Market Cap |
|---|---|---|---|---|---|
| 1 |
MATIC (migrated to POL)
MATIC
|
$ 0.00000000 |
$ 114885.1288
|
▼ 0% |
$ 0
|
| 2 |
NEAR Protocol
NEAR
|
$ 2.2992 |
$ 480342005.6698
|
▼ 5.0084% |
$ 2998992327.4334
|
| 3 |
Bitcoin Cash
BCH
|
$ 214.8043 |
$ 221312182.3032
|
▼ 4.3857% |
$ 4309271543.0751
|
| 4 |
Kaspa
KAS
|
$ 0.0324 |
$ 9874002.5577
|
▼ 4.1087% |
$ 891899266.446
|
| 5 |
Injective
INJ
|
$ 5.5739 |
$ 144377033.445
|
▼ 3.9444% |
$ 557006914.2436
|
Exchange Rate History for THE-OPEN-NETWORK To GBP: 2026
|
|
|
January - 2026
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
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
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
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
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
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
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
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
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 0.9825 High: 1.0190 Low: 0.9731 Close: 0.9731 | 2 Open: 0.9731 High: 0.9937 Low: 0.9705 Close: 0.9896 | |||||
3 Open: 0.9896 High: 1.0070 Low: 0.9842 Close: 0.9964 | 4 Open: 0.9964 High: 1.2230 Low: 1.0060 Close: 1.2230 | 5 Open: 1.2230 High: 1.4720 Low: 1.1980 Close: 1.4410 | 6 Open: 1.4410 High: 1.8690 Low: 1.4220 Close: 1.8040 | 7 Open: 1.8040 High: 2.1050 Low: 1.7150 Close: 2.0040 | 8 Open: 2.0040 High: 2.0510 Low: 1.7810 Close: 1.8480 | 9 Open: 1.8480 High: 1.9480 Low: 1.7530 Close: 1.7860 |
10 Open: 1.7860 High: 1.9430 Low: 1.7510 Close: 1.8210 | 11 Open: 1.8210 High: 1.8230 Low: 1.6850 Close: 1.7890 | 12 Open: 1.7890 High: 1.8320 Low: 1.6750 Close: 1.6930 | 13 Open: 1.6930 High: 1.6820 Low: 1.5420 Close: 1.5520 | 14 Open: 1.5520 High: 1.6430 Low: 1.5610 Close: 1.5880 | 15 Open: 1.5880 High: 1.5630 Low: 1.4610 Close: 1.4640 | 16 Open: 1.4640 High: 1.4960 Low: 1.3930 Close: 1.4310 |
17 Open: 1.4310 High: 1.4790 Low: 1.3950 Close: 1.4410 | 18 Open: 1.4410 High: 1.5210 Low: 1.4130 Close: 1.4850 | 19 Open: 1.4850 High: 1.5420 Low: 1.4690 Close: 1.4780 | 20 Open: 1.4780 High: 1.5480 Low: 1.4360 Close: 1.5240 | 21 Open: 1.5240 High: 1.5490 Low: 1.4860 Close: 1.5370 | 22 Open: 1.5370 High: 1.5070 Low: 1.3490 Close: 1.3610 | 23 Open: 1.3610 High: 1.4130 Low: 1.3290 Close: 1.3550 |
24 Open: 1.3550 High: 1.3550 Low: 1.2810 Close: 1.3100 | 25 Open: 1.3100 High: 1.6150 Low: 1.3030 Close: 1.4340 | 26 Open: 1.4340 High: 1.4870 Low: 1.3730 Close: 1.4230 | 27 Open: 1.4230 High: 1.4390 Low: 1.3510 Close: 1.3570 | 28 Open: 1.3570 High: 1.3630 Low: 1.2860 Close: 1.3180 | 29 Open: 1.3180 High: 1.3360 Low: 1.2850 Close: 1.2980 | 30 Open: 1.2980 High: 1.3850 Low: 1.2890 Close: 1.3490 |
31 Open: 1.3490 High: 1.4240 Low: 1.3330 Close: 1.4050 |
June - 2026
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 1.4050 High: 1.6910 Low: 1.3600 Close: 1.5550 | 2 Open: 1.5550 High: 1.4830 Low: 1.4100 Close: 1.4650 | 3 Open: 1.4650 High: 1.4960 Low: 1.3680 Close: 1.4190 | 4 Open: 1.4190 High: 1.4200 Low: 1.2280 Close: 1.2370 | 5 Open: 1.2370 High: 1.2110 Low: 1.1010 Close: 1.1380 | 6 Open: 1.1380 High: 1.2590 Low: 1.1060 Close: 1.2360 | |
7 Open: 1.2360 High: 1.3610 Low: 1.2710 Close: 1.2800 | 8 Open: 1.2800 High: 1.3480 Low: 1.2640 Close: 1.2900 | 9 Open: 1.2900 High: 1.3130 Low: 1.2380 Close: 1.2730 | 10 | 11 | 12 | 13 |
14 | 15 | 16 | 17 | 18 | 19 | 20 |
21 | 22 | 23 | 24 | 25 | 26 | 27 |
28 | 29 | 30 |
July - 2026
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
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
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
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
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
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
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
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
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
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
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
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 |