The-open-network (TON) Price in US dollar Today: 1.3098

US dollar price of The-open-network (TON)

1 TON = 1.3098 USD
Percentage change: -1.81%
0.5 TON = 0.6549 USD
0.25 TON = 0.3275 USD
0.10 TON = 0.1310 USD
0.05 TON = 0.0655 USD
Today's High: 1.3566 USD
Today's Low: 1.2981 USD
Market Capitalisation: 3,275,940,199.2154 USD
Volume: 544,100,626.00 USD
TONUSD 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 trx TRON TRX $ 0.3260
$ 451612419.6175
 ▲ 0.9587%
$ 30905040902.313
2 leo LEO Token LEO $ 10.3734
$ 429477.6602
 ▲ 0.0479%
$ 9546156661.4751
3 usdc USDC USDC $ 0.9997
$ 14607857973.366
 ▲ 0.038%
$ 77177684695.73
4 usdt Tether USDT $ 0.9994
$ 68261747495.11
 ▲ 0.0185%
$ 189522583194.63
5 dai Dai DAI $ 0.9991
$ 35104589.5164
 ▲ 0.0098%
$ 4405145218.0831

Crypto: Top Losers

# Name Price Volume 24h Market Cap
1 matic MATIC (migrated to POL) MATIC $ 0.00000000
$ 115702.3237
 ▼ 0%
$ 0
2 ldo Lido DAO LDO $ 0.3724
$ 42056739.7704
 ▼ 5.7684%
$ 315879812.6942
3 render Render RENDER $ 1.6841
$ 52609029.3286
 ▼ 5.6346%
$ 875693405.0101
4 tao Bittensor TAO $ 249.4756
$ 192798234.0152
 ▼ 4.962%
$ 2394750677.7132
5 pepe Pepe PEPE $ 0.00000392
$ 561307156.1813
 ▼ 4.5815%
$ 1648352844.1073

Exchange Rate History for THE-OPEN-NETWORK To USD: 2026

January - 2026

SunMonTueWedThuFriSat
1

Open: 1.6580

High: 1.7020

Low: 1.6520

Close: 1.6930

2

Open: 1.6930

High: 1.9160

Low: 1.6650

Close: 1.8010

3

Open: 1.8010

High: 1.8850

Low: 1.7770

Close: 1.8500

4

Open: 1.8500

High: 1.8970

Low: 1.8390

Close: 1.8660

5

Open: 1.8660

High: 1.9310

Low: 1.8350

Close: 1.8950

6

Open: 1.8950

High: 1.9500

Low: 1.8550

Close: 1.8980

7

Open: 1.8980

High: 1.9120

Low: 1.8470

Close: 1.8700

8

Open: 1.8700

High: 1.8970

Low: 1.8170

Close: 1.8590

9

Open: 1.8590

High: 1.8590

Low: 1.7260

Close: 1.7430

10

Open: 1.7430

High: 1.7880

Low: 1.7170

Close: 1.7390

11

Open: 1.7390

High: 1.7720

Low: 1.7280

Close: 1.7490

12

Open: 1.7490

High: 1.7740

Low: 1.7040

Close: 1.7270

13

Open: 1.7270

High: 1.8160

Low: 1.7190

Close: 1.7980

14

Open: 1.7980

High: 1.8090

Low: 1.7350

Close: 1.7620

15

Open: 1.7620

High: 1.7980

Low: 1.6730

Close: 1.6900

16

Open: 1.6900

High: 1.7340

Low: 1.6670

Close: 1.7200

17

Open: 1.7200

High: 1.7430

Low: 1.6990

Close: 1.7360

18

Open: 1.7360

High: 1.7430

Low: 1.6640

Close: 1.6650

19

Open: 1.6650

High: 1.6650

Low: 1.5600

Close: 1.5880

20

Open: 1.5880

High: 1.5880

Low: 1.5030

Close: 1.5160

21

Open: 1.5160

High: 1.5940

Low: 1.5150

Close: 1.5590

22

Open: 1.5590

High: 1.5870

Low: 1.5300

Close: 1.5410

23

Open: 1.5410

High: 1.5530

Low: 1.5160

Close: 1.5300

24

Open: 1.5300

High: 1.5450

Low: 1.5150

Close: 1.5360

25

Open: 1.5360

High: 1.5490

Low: 1.4850

Close: 1.5040

26

Open: 1.5040

High: 1.5340

Low: 1.5040

Close: 1.5240

27

Open: 1.5240

High: 1.5320

Low: 1.5000

Close: 1.5200

28

Open: 1.5200

High: 1.5410

Low: 1.5080

Close: 1.5340

29

Open: 1.5340

High: 1.5450

Low: 1.4270

Close: 1.4540

30

Open: 1.4540

High: 1.4720

Low: 1.4080

Close: 1.4570

31

Open: 1.4570

High: 1.4570

Low: 1.2550

Close: 1.3500

February - 2026

SunMonTueWedThuFriSat
1

Open: 1.3500

High: 1.3730

Low: 1.3090

Close: 1.3350

2

Open: 1.3350

High: 1.3850

Low: 1.2980

Close: 1.3640

3

Open: 1.3640

High: 1.4250

Low: 1.3380

Close: 1.3950

4

Open: 1.3950

High: 1.4170

Low: 1.3360

Close: 1.3880

5

Open: 1.3880

High: 1.4040

Low: 1.2540

Close: 1.2560

6

Open: 1.2560

High: 1.4050

Low: 1.1330

Close: 1.3970

7

Open: 1.3970

High: 1.4560

Low: 1.3350

Close: 1.4210

8

Open: 1.4210

High: 1.4300

Low: 1.3840

Close: 1.3990

9

Open: 1.3990

High: 1.4040

Low: 1.3370

Close: 1.3580

10

Open: 1.3580

High: 1.3690

Low: 1.3260

Close: 1.3380

11

Open: 1.3380

High: 1.3390

Low: 1.2910

Close: 1.3140

12

Open: 1.3140

High: 1.3950

Low: 1.3140

Close: 1.3900

13

Open: 1.3900

High: 1.4800

Low: 1.3840

Close: 1.4560

14

Open: 1.4560

High: 1.5150

Low: 1.4450

Close: 1.5000

15

Open: 1.5000

High: 1.5000

Low: 1.4500

Close: 1.4720

16

Open: 1.4720

High: 1.4720

Low: 1.4300

Close: 1.4490

17

Open: 1.4490

High: 1.4490

Low: 1.4110

Close: 1.4250

18

Open: 1.4250

High: 1.4480

Low: 1.4040

Close: 1.4120

19

Open: 1.4120

High: 1.4280

Low: 1.3540

Close: 1.3650

20

Open: 1.3650

High: 1.3790

Low: 1.3280

Close: 1.3300

21

Open: 1.3300

High: 1.3480

Low: 1.3240

Close: 1.3430

22

Open: 1.3430

High: 1.3490

Low: 1.3080

Close: 1.3430

23

Open: 1.3430

High: 1.3820

Low: 1.3050

Close: 1.3420

24

Open: 1.3420

High: 1.3600

Low: 1.2910

Close: 1.2910

25

Open: 1.2910

High: 1.3460

Low: 1.2690

Close: 1.2830

26

Open: 1.2830

High: 1.3240

Low: 1.2650

Close: 1.2960

27

Open: 1.2960

High: 1.3240

Low: 1.2810

Close: 1.3010

28

Open: 1.3010

High: 1.3040

Low: 1.2260

Close: 1.2810

March - 2026

SunMonTueWedThuFriSat
1

Open: 1.2810

High: 1.2950

Low: 1.1890

Close: 1.2020

2

Open: 1.2020

High: 1.2540

Low: 1.1940

Close: 1.2300

3

Open: 1.2300

High: 1.2530

Low: 1.2040

Close: 1.2520

4

Open: 1.2520

High: 1.3230

Low: 1.2410

Close: 1.3040

5

Open: 1.3040

High: 1.3960

Low: 1.3040

Close: 1.3480

6

Open: 1.3480

High: 1.3510

Low: 1.3030

Close: 1.3420

7

Open: 1.3420

High: 1.3470

Low: 1.2980

Close: 1.3230

8

Open: 1.3230

High: 1.3570

Low: 1.2930

Close: 1.3130

9

Open: 1.3130

High: 1.3640

Low: 1.3030

Close: 1.3290

10

Open: 1.3290

High: 1.3530

Low: 1.3150

Close: 1.3180

11

Open: 1.3180

High: 1.3400

Low: 1.2890

Close: 1.3340

12

Open: 1.3340

High: 1.3450

Low: 1.3000

Close: 1.3090

13

Open: 1.3090

High: 1.3250

Low: 1.2960

Close: 1.3120

14

Open: 1.3120

High: 1.3130

Low: 1.2930

Close: 1.3010

15

Open: 1.3010

High: 1.3120

Low: 1.2850

Close: 1.3070

16

Open: 1.3070

High: 1.3450

Low: 1.2990

Close: 1.3330

17

Open: 1.3330

High: 1.3560

Low: 1.3250

Close: 1.3420

18

Open: 1.3420

High: 1.3560

Low: 1.2830

Close: 1.2990

19

Open: 1.2990

High: 1.3000

Low: 1.2230

Close: 1.2250

20

Open: 1.2250

High: 1.2580

Low: 1.2030

Close: 1.2570

21

Open: 1.2570

High: 1.2700

Low: 1.2420

Close: 1.2490

22

Open: 1.2490

High: 1.2710

Low: 1.2420

Close: 1.2500

23

Open: 1.2500

High: 1.3190

Low: 1.2470

Close: 1.3160

24

Open: 1.3160

High: 1.3430

Low: 1.3110

Close: 1.3220

25

Open: 1.3220

High: 1.3480

Low: 1.3160

Close: 1.3290

26

Open: 1.3290

High: 1.3290

Low: 1.2600

Close: 1.2600

27

Open: 1.2600

High: 1.2600

Low: 1.2100

Close: 1.2160

28

Open: 1.2160

High: 1.2580

Low: 1.2050

Close: 1.2360

29

Open: 1.2360

High: 1.2540

Low: 1.2100

Close: 1.2170

30

Open: 1.2170

High: 1.2450

Low: 1.1990

Close: 1.2240

31

Open: 1.2240

High: 1.2380

Low: 1.2140

Close: 1.2190

April - 2026

SunMonTueWedThuFriSat
1

Open: 1.2190

High: 1.2400

Low: 1.2150

Close: 1.2360

2

Open: 1.2360

High: 1.2420

Low: 1.2070

Close: 1.2330

3

Open: 1.2330

High: 1.2610

Low: 1.2280

Close: 1.2410

4

Open: 1.2410

High: 1.2410

Low: 1.2280

Close: 1.2380

5

Open: 1.2380

High: 1.2600

Low: 1.2350

Close: 1.2520

6

Open: 1.2520

High: 1.2670

Low: 1.2290

Close: 1.2360

7

Open: 1.2360

High: 1.2510

Low: 1.2090

Close: 1.2480

8

Open: 1.2480

High: 1.2750

Low: 1.2330

Close: 1.2350

9

Open: 1.2350

High: 1.3140

Low: 1.2140

Close: 1.2470

10

Open: 1.2470

High: 1.3100

Low: 1.2370

Close: 1.3080

11

Open: 1.3080

High: 1.5170

Low: 1.3010

Close: 1.4560

12

Open: 1.4560

High: 1.4780

Low: 1.4060

Close: 1.4510

13

Open: 1.4510

High: 1.4630

Low: 1.4020

Close: 1.4380

14

Open: 1.4380

High: 1.4440

Low: 1.3730

Close: 1.3950

15

Open: 1.3950

High: 1.4090

Low: 1.3580

Close: 1.4060

16

Open: 1.4060

High: 1.4380

Low: 1.3950

Close: 1.4340

17

Open: 1.4340

High: 1.4540

Low: 1.3930

Close: 1.4170

18

Open: 1.4170

High: 1.4180

Low: 1.3140

Close: 1.3140

19

Open: 1.3140

High: 1.3140

Low: 1.2590

Close: 1.2890

20

Open: 1.2890

High: 1.3500

Low: 1.2870

Close: 1.3480

21

Open: 1.3480

High: 1.3880

Low: 1.3470

Close: 1.3630

22

Open: 1.3630

High: 1.3820

Low: 1.3580

Close: 1.3630

23

Open: 1.3630

High: 1.3790

Low: 1.3200

Close: 1.3350

24

Open: 1.3350

High: 1.3550

Low: 1.2970

Close: 1.3390

25

Open: 1.3390

High: 1.3580

Low: 1.3120

Close: 1.3190

26

Open: 1.3190

High: 1.3260

Low: 1.3010

Close: 1.3170

27

Open: 1.3170

High: 1.3230

Low: 1.2900

Close: 1.3080

28

Open: 1.3080

High: 1.3140

Low: 1.2880

Close: 1.3020

29

Open: 1.3020

High: 1.3620

Low: 1.2960

Close: 1.3210

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