The-open-network (TON) Price in US dollar 2020: Annual, Daily, Monthly Historical Data.
Recorded history of daily opens, closes, highs and lows for The-open-network (TON) Denominated in US dollar in 2020
High: 4.9320 on 29/09/2020
Low: 1.9470 on 23/12/2020
Today's Live Rate: 1 TON 1.3600 USD
Historical Graph For Converting The-open-network (TON)s into US dollars in 2020
SOL Rebranding: Hype Risks Outpacing Business Reality
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
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
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
Digital Asset Strategy for Family Funds, Charitable Trusts and Private Investors
Table of 1 The-open-network (TON) to US dollar Exchange Rate for 2020
| Date | Open | High | Low | Close |
December | ||||
| Thursday 31 December 2020 | 2.3820 |
2.4690 |
2.3890 |
2.4690 |
| Wednesday 30 December 2020 | 2.3380 |
2.4680 |
2.2260 |
2.3820 |
| Tuesday 29 December 2020 | 2.3450 |
2.3730 |
2.3200 |
2.3380 |
| Sunday 27 December 2020 | 2.4390 |
2.4210 |
2.2770 |
2.2770 |
| Saturday 26 December 2020 | 2.4400 |
2.6120 |
2.4390 |
2.4390 |
| Friday 25 December 2020 | 2.4890 |
3.4910 |
2.1920 |
2.4400 |
| Thursday 24 December 2020 | 1.9470 |
2.4890 |
1.9870 |
2.4890 |
| Wednesday 23 December 2020 | 2.4990 |
2.4380 |
1.7990 |
1.9470 |
| Monday 21 December 2020 | 2.6660 |
2.6110 |
2.3840 |
2.3840 |
| Sunday 20 December 2020 | 2.4610 |
2.9920 |
2.4220 |
2.6660 |
| Saturday 19 December 2020 | 2.3180 |
3.1000 |
2.3890 |
2.4610 |
| Friday 18 December 2020 | 2.5900 |
3.2670 |
2.3180 |
2.3180 |
| Thursday 17 December 2020 | 2.5690 |
2.7870 |
2.4150 |
2.5900 |
| Wednesday 16 December 2020 | 2.4690 |
3.0320 |
2.5690 |
2.5690 |
| Tuesday 15 December 2020 | 2.3860 |
2.4690 |
2.4070 |
2.4690 |
| Monday 14 December 2020 | 2.3980 |
2.7370 |
2.3840 |
2.3860 |
| Sunday 13 December 2020 | 2.4480 |
2.7570 |
2.3790 |
2.3980 |
| Saturday 12 December 2020 | 2.3460 |
2.4480 |
2.4480 |
2.4480 |
| Friday 11 December 2020 | 2.5220 |
2.6240 |
2.3460 |
2.3460 |
| Thursday 10 December 2020 | 2.5320 |
2.5220 |
2.4910 |
2.5220 |
| Wednesday 9 December 2020 | 2.6880 |
2.7210 |
2.5320 |
2.5320 |
| Tuesday 8 December 2020 | 2.7330 |
2.9320 |
2.6110 |
2.6880 |
| Monday 7 December 2020 | 2.9130 |
3.0690 |
2.7330 |
2.7330 |
| Sunday 6 December 2020 | 6.3010 |
6.3740 |
2.6840 |
2.9130 |
| Friday 4 December 2020 | 3.1120 |
2.9860 |
2.6150 |
2.6150 |
| Thursday 3 December 2020 | 3.5530 |
3.5940 |
2.8800 |
3.1120 |
| Wednesday 2 December 2020 | 2.4620 |
3.5530 |
2.5190 |
3.5530 |
| Tuesday 1 December 2020 | 2.5140 |
2.7770 |
2.3850 |
2.4620 |
November | ||||
| Monday 30 November 2020 | 2.3240 |
2.5200 |
2.5140 |
2.5140 |
| Sunday 29 November 2020 | 2.9630 |
3.0390 |
2.3240 |
2.3240 |
| Friday 27 November 2020 | 2.9180 |
2.9150 |
2.8650 |
2.8650 |
| Thursday 26 November 2020 | 2.2700 |
2.9280 |
2.0820 |
2.9180 |
| Wednesday 25 November 2020 | 2.3870 |
2.7130 |
2.2680 |
2.2700 |
| Tuesday 24 November 2020 | 2.4140 |
2.5460 |
2.3830 |
2.3870 |
| Monday 23 November 2020 | 2.4750 |
2.6640 |
2.4140 |
2.4140 |
| Sunday 22 November 2020 | 2.4320 |
2.4750 |
2.2150 |
2.4750 |
| Saturday 21 November 2020 | 2.2430 |
2.5080 |
2.2460 |
2.4320 |
| Friday 20 November 2020 | 2.1760 |
2.5040 |
2.2430 |
2.2430 |
| Thursday 19 November 2020 | 2.2820 |
2.2870 |
2.1760 |
2.1760 |
| Wednesday 18 November 2020 | 2.5640 |
2.5790 |
2.1360 |
2.2820 |
| Tuesday 17 November 2020 | 2.4430 |
2.6770 |
2.5640 |
2.5640 |
| Monday 16 November 2020 | 2.5590 |
2.7460 |
2.4250 |
2.4430 |
| Sunday 15 November 2020 | 2.9710 |
2.9500 |
2.5590 |
2.5590 |
| Saturday 14 November 2020 | 2.8010 |
2.9710 |
2.3310 |
2.9710 |
| Thursday 12 November 2020 | 2.7690 |
2.8750 |
2.4360 |
2.7970 |
| Wednesday 11 November 2020 | 2.2190 |
2.7690 |
2.2760 |
2.7690 |
| Tuesday 10 November 2020 | 2.8350 |
2.8320 |
2.2190 |
2.2190 |
| Monday 9 November 2020 | 2.8640 |
2.8350 |
2.8350 |
2.8350 |
| Sunday 8 November 2020 | 2.7480 |
2.8680 |
2.8640 |
2.8640 |
| Saturday 7 November 2020 | 2.9150 |
2.7750 |
2.7480 |
2.7480 |
| Friday 6 November 2020 | 2.2450 |
2.9150 |
2.0490 |
2.9150 |
| Thursday 5 November 2020 | 2.2650 |
2.4960 |
2.2450 |
2.2450 |
| Tuesday 3 November 2020 | 2.3970 |
2.4770 |
2.2440 |
2.2440 |
| Monday 2 November 2020 | 2.6550 |
2.6180 |
2.3970 |
2.3970 |
| Sunday 1 November 2020 | 2.6640 |
2.6560 |
2.6550 |
2.6550 |
October | ||||
| Saturday 31 October 2020 | 2.6320 |
2.6780 |
2.6640 |
2.6640 |
| Thursday 29 October 2020 | 2.6570 |
3.1270 |
2.6120 |
2.6120 |
| Wednesday 28 October 2020 | 3.1700 |
3.0860 |
2.6570 |
2.6570 |
| Tuesday 27 October 2020 | 3.0360 |
3.1700 |
3.1700 |
3.1700 |
| Monday 26 October 2020 | 3.6930 |
3.7010 |
3.0360 |
3.0360 |
| Sunday 25 October 2020 | 3.7170 |
3.6930 |
3.6930 |
3.6930 |
| Saturday 24 October 2020 | 3.4530 |
3.7170 |
2.9320 |
3.7170 |
| Friday 23 October 2020 | 3.0660 |
3.4530 |
2.8600 |
3.4530 |
| Thursday 22 October 2020 | 3.0240 |
3.0660 |
3.0660 |
3.0660 |
| Wednesday 21 October 2020 | 2.9230 |
3.7230 |
3.0240 |
3.0240 |
| Tuesday 20 October 2020 | 3.8090 |
3.8630 |
2.8830 |
2.9230 |
| Monday 19 October 2020 | 3.7300 |
3.8090 |
3.8090 |
3.8090 |
| Wednesday 14 October 2020 | 3.8420 |
3.8430 |
3.2720 |
3.7590 |
| Tuesday 13 October 2020 | 3.4980 |
3.9860 |
2.9250 |
3.8420 |
| Monday 12 October 2020 | 3.4250 |
4.3850 |
2.9540 |
3.4980 |
| Sunday 11 October 2020 | 3.6110 |
4.3230 |
3.4150 |
3.4250 |
| Saturday 10 October 2020 | 3.5330 |
3.7540 |
3.6110 |
3.6110 |
| Friday 9 October 2020 | 3.6190 |
3.8220 |
3.5330 |
3.5330 |
| Thursday 8 October 2020 | 3.8380 |
4.0880 |
3.3230 |
3.6190 |
| Wednesday 7 October 2020 | 3.8160 |
3.8410 |
3.1590 |
3.8380 |
| Tuesday 6 October 2020 | 3.9400 |
3.8700 |
3.3170 |
3.8160 |
| Monday 5 October 2020 | 3.9290 |
3.9730 |
3.4020 |
3.9400 |
| Sunday 4 October 2020 | 3.7890 |
4.0570 |
3.6050 |
3.9290 |
| Saturday 3 October 2020 | 4.1250 |
4.1150 |
3.7160 |
3.7890 |
| Friday 2 October 2020 | 4.0080 |
4.5450 |
3.7020 |
4.1250 |
| Thursday 1 October 2020 | 4.3800 |
4.7800 |
4.0080 |
4.0080 |
September | ||||
| Wednesday 30 September 2020 | 4.9320 |
4.9040 |
4.0860 |
4.3800 |
| Tuesday 29 September 2020 | 4.0820 |
4.9360 |
4.1360 |
4.9320 |
| Monday 28 September 2020 | 3.7740 |
4.4930 |
3.7450 |
4.0820 |
| Sunday 27 September 2020 | 4.0770 |
4.0950 |
3.3480 |
3.7740 |
| Saturday 26 September 2020 | 4.1710 |
4.1860 |
3.3960 |
4.0770 |
| Friday 25 September 2020 | 3.5320 |
4.7340 |
3.2470 |
4.1710 |
| Thursday 24 September 2020 | 3.3660 |
3.5320 |
3.2230 |
3.5320 |
| Wednesday 23 September 2020 | 3.1980 |
3.3790 |
3.1080 |
3.3660 |
| Tuesday 22 September 2020 | 3.5070 |
4.7830 |
3.1980 |
3.1980 |
| Monday 21 September 2020 | 3.8950 |
3.7150 |
3.5070 |
3.5070 |