The-open-network (TON) Price in US dollar Today: 1.3261

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

1 TON = 1.3261 USD
Percentage change: +2.74%
0.5 TON = 0.6631 USD
0.25 TON = 0.3315 USD
0.10 TON = 0.1326 USD
0.05 TON = 0.0663 USD
Today's High: 1.3261 USD
Today's Low: 1.2804 USD
Market Capitalisation: 3,244,083,746.0263 USD
Volume: 79,487,290.00 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 pepe Pepe PEPE $ 0.00000388
$ 490715015.9751
 ▲ 16.3194%
$ 1627183342.1081
2 dot Polkadot DOT $ 1.5768
$ 192129540.9339
 ▲ 11.8058%
$ 2638891374.9209
3 fet Artificial Superintelligence Alliance FET $ 0.2060
$ 153710272.1091
 ▲ 10.7758%
$ 463890143.755
4 ada Cardano ADA $ 0.2907
$ 672698638.7861
 ▲ 10.3458%
$ 10695464388.387
5 etc Ethereum Classic ETC $ 8.9693
$ 58964299.5868
 ▲ 9.2231%
$ 1398728494.2

Crypto: Top Losers

# Name Price Volume 24h Market Cap
1 matic MATIC (migrated to POL) MATIC $ 0.00000000
$ 113040.9991
 ▼ 0%
$ 0
2 usdt Tether USDT $ 0.9994
$ 69990972345.079
 ▲ 0.2632%
$ 183925632700.63
3 dai Dai DAI $ 0.9994
$ 138084908.249
 ▲ 0.2756%
$ 4275300551.9858
4 usdc USDC USDC $ 0.9994
$ 3827566779.3675
 ▲ 0.2787%
$ 79117375342.747
5 leo LEO Token LEO $ 9.0722
$ 537395.4973
 ▲ 0.3268%
$ 8348920649.8

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
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