The-open-network (TON) Price in Pound Sterling Today: 1.0008

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

1 TON = 1.0008 GBP
Percentage change: +2.99%
0.5 TON = 0.5004 GBP
0.25 TON = 0.2502 GBP
0.10 TON = 0.1001 GBP
0.05 TON = 0.0500 GBP
Today's High: 1.0008 GBP
Today's Low: 0.9663 GBP
Market Capitalisation: 2,457,293,257.5484 GBP
Volume: 80,666,347.00 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 pepe Pepe PEPE $ 0.00000396
$ 519378094.972
 ▲ 18.1225%
$ 1664176900.5029
2 dot Polkadot DOT $ 1.5892
$ 204441141.1423
 ▲ 12.1685%
$ 2666035724.4918
3 fet Artificial Superintelligence Alliance FET $ 0.2081
$ 157609225.3234
 ▲ 11.9223%
$ 468928420.8399
4 ada Cardano ADA $ 0.2915
$ 690065291.3008
 ▲ 10.1003%
$ 10736438445.811
5 etc Ethereum Classic ETC $ 9.0094
$ 52838868.7928
 ▲ 9.6848%
$ 1405277761.9434

Crypto: Top Losers

# Name Price Volume 24h Market Cap
1 matic MATIC (migrated to POL) MATIC $ 0.00000000
$ 113113.2209
 ▼ 0%
$ 0
2 usdt Tether USDT $ 1.0001
$ 70717522266.915
 ▲ 0.2591%
$ 184044123373.21
3 leo LEO Token LEO $ 9.0665
$ 541265.9811
 ▲ 0.2724%
$ 8356701066.3503
4 usdc USDC USDC $ 1.0001
$ 8147342878.6104
 ▲ 0.2776%
$ 79146746408.649
5 dai Dai DAI $ 1.0002
$ 142992323.8749
 ▲ 0.2821%
$ 4278097394.2996

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
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

April - 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

May - 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

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