Sonim Technologies

SONM
🏛️ usa →
0.61
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 0.92 0.99 0.92 0.92 1.3M
2021-12-30 0.90 0.94 0.90 0.93 0.6M
2021-12-29 0.93 0.98 0.87 0.89 1.7M
2021-12-28 0.96 0.99 0.93 0.94 0.7M
2021-12-27 1.00 1.03 0.96 0.96 0.7M
2021-12-23 0.98 1.04 0.98 1.00 1.2M
2021-12-22 0.97 1.01 0.95 0.97 0.6M
2021-12-21 0.96 1.03 0.95 0.98 1.3M
2021-12-20 0.97 0.99 0.93 0.95 1.2M
2021-12-17 1.00 1.08 0.96 0.99 2.2M
2021-12-16 1.04 1.06 0.99 1.01 1.1M
2021-12-15 1.03 1.06 0.98 1.04 1.4M
2021-12-14 1.12 1.13 1.02 1.04 3.6M
2021-12-13 1.22 1.22 1.13 1.13 1.1M
2021-12-10 1.25 1.27 1.21 1.22 0.6M
2021-12-09 1.33 1.34 1.24 1.25 0.7M
2021-12-08 1.30 1.34 1.28 1.32 0.6M
2021-12-07 1.28 1.37 1.27 1.33 1.0M
2021-12-06 1.28 1.28 1.15 1.25 1.0M
2021-12-03 1.36 1.37 1.25 1.29 0.6M
2021-12-02 1.35 1.39 1.30 1.37 0.5M
2021-12-01 1.45 1.51 1.34 1.37 0.7M
2021-11-30 1.47 1.48 1.36 1.44 0.8M
2021-11-29 1.51 1.55 1.46 1.47 0.5M
2021-11-26 1.46 1.52 1.46 1.51 0.7M
2021-11-24 1.54 1.61 1.47 1.56 0.5M
2021-11-23 1.48 1.55 1.47 1.54 0.6M
2021-11-22 1.65 1.65 1.47 1.51 1.7M
2021-11-19 1.70 1.74 1.63 1.67 1.3M
2021-11-18 1.83 1.86 1.64 1.69 1.8M
2021-11-17 1.91 1.92 1.79 1.81 1.5M
2021-11-16 1.99 2.01 1.87 1.94 2.5M
2021-11-15 2.20 2.21 1.96 2.00 5.6M
2021-11-12 1.94 2.22 1.90 2.15 4.7M
2021-11-11 1.90 1.94 1.84 1.91 1.0M
2021-11-10 2.00 2.00 1.91 1.94 1.4M
2021-11-09 2.04 2.06 1.92 2.00 1.4M
2021-11-08 2.06 2.16 1.99 2.03 1.8M
2021-11-05 2.09 2.11 1.98 2.04 1.4M
2021-11-04 2.21 2.21 2.07 2.12 1.7M
2021-11-03 2.22 2.24 2.15 2.22 1.5M
2021-11-02 2.27 2.27 2.14 2.21 1.4M
2021-11-01 2.28 2.41 2.17 2.25 2.1M
2021-10-29 2.25 2.29 2.18 2.27 1.6M
2021-10-27 2.35 2.35 2.08 2.13 5.1M
2021-10-26 2.15 2.34 2.05 2.28 6.8M
2021-10-25 3.04 3.08 2.18 2.40 45.2M
2021-10-22 1.95 1.96 1.78 1.87 8.2M
2021-10-21 1.99 2.03 1.96 1.99 1.1M
2021-10-20 2.00 2.07 1.96 2.00 1.3M
2021-10-19 2.00 2.09 1.95 2.00 1.9M
2021-10-18 1.99 2.04 1.95 2.01 1.2M
2021-10-15 2.04 2.04 1.95 1.99 2.2M
2021-10-14 2.08 2.08 2.02 2.03 2.6M
2021-10-13 2.04 2.16 2.00 2.08 4.1M
2021-10-12 2.01 2.08 1.99 2.03 1.6M
2021-10-11 2.04 2.10 1.93 2.02 3.6M
2021-10-08 2.12 2.13 2.02 2.07 2.7M
2021-10-07 2.14 2.24 2.11 2.12 3.1M
2021-10-06 2.13 2.21 2.05 2.09 5.8M
2021-10-05 2.41 2.41 2.20 2.21 4.3M
2021-10-04 2.55 2.55 2.34 2.39 1.6M
2021-10-01 2.73 2.74 2.51 2.54 1.8M
2021-09-30 2.86 2.88 2.66 2.70 2.2M
2021-09-29 2.91 2.96 2.72 2.78 2.8M
2021-09-28 2.81 2.86 2.74 2.81 1.7M
2021-09-27 3.05 3.06 2.73 2.81 3.4M
2021-09-24 3.10 3.31 3.07 3.12 2.1M
2021-09-23 3.29 3.43 3.14 3.20 1.5M
2021-09-22 3.21 3.34 3.07 3.27 2.1M
2021-09-21 3.20 3.43 3.11 3.23 1.4M
2021-09-20 3.42 3.45 3.12 3.17 1.8M
2021-09-17 3.79 4.48 3.59 3.61 6.5M
2021-09-16 3.49 3.80 3.29 3.72 3.4M
2021-09-15 0.37 0.40 0.35 0.37 31.1M
2021-09-14 0.57 0.60 0.52 0.52 26.0M
2021-09-13 0.58 0.58 0.52 0.56 23.7M
2021-09-10 0.67 0.73 0.60 0.61 89.6M
2021-09-09 0.52 0.59 0.49 0.59 36.5M
2021-09-08 0.50 0.55 0.48 0.49 32.0M
2021-09-07 0.44 0.51 0.44 0.51 23.6M
2021-09-03 0.48 0.49 0.45 0.45 10.2M
2021-09-02 0.48 0.51 0.48 0.49 14.9M
2021-09-01 0.44 0.48 0.43 0.47 21.8M
2021-08-31 0.43 0.45 0.43 0.44 5.2M
2021-08-30 0.44 0.45 0.42 0.44 5.1M
2021-08-27 0.40 0.43 0.40 0.43 9.6M
2021-08-26 0.41 0.43 0.40 0.41 8.5M
2021-08-25 0.40 0.43 0.40 0.40 7.7M
2021-08-24 0.38 0.43 0.38 0.41 7.2M
2021-08-23 0.39 0.41 0.39 0.39 1.4M
2021-08-20 0.38 0.39 0.37 0.39 1.6M
2021-08-19 0.39 0.40 0.38 0.38 2.1M
2021-08-18 0.38 0.40 0.37 0.39 1.9M
2021-08-17 0.40 0.40 0.36 0.39 6.0M
2021-08-16 0.41 0.42 0.39 0.41 2.6M
2021-08-13 0.42 0.42 0.40 0.41 3.1M
2021-08-12 0.42 0.43 0.41 0.42 2.1M
2021-08-11 0.43 0.45 0.41 0.43 4.7M
2021-08-10 0.47 0.47 0.44 0.45 3.5M
2021-08-09 0.44 0.48 0.44 0.46 4.7M
2021-08-06 0.45 0.46 0.44 0.45 3.2M
2021-08-05 0.42 0.47 0.41 0.45 10.3M
2021-08-04 0.41 0.46 0.40 0.42 11.1M
2021-08-03 0.40 0.42 0.39 0.41 3.7M
2021-08-02 0.42 0.42 0.40 0.40 4.0M
2021-07-30 0.42 0.43 0.41 0.41 1.4M
2021-07-29 0.43 0.43 0.42 0.43 2.0M
2021-07-28 0.42 0.43 0.42 0.43 1.3M
2021-07-27 0.45 0.46 0.42 0.42 2.1M
2021-07-26 0.42 0.46 0.41 0.45 5.3M
2021-07-23 0.43 0.45 0.41 0.43 4.6M
2021-07-22 0.45 0.46 0.43 0.43 3.5M
2021-07-21 0.42 0.48 0.41 0.47 7.8M
2021-07-20 0.41 0.43 0.40 0.42 3.6M
2021-07-19 0.39 0.42 0.37 0.41 6.4M
2021-07-16 0.41 0.42 0.40 0.40 2.6M
2021-07-15 0.40 0.42 0.39 0.41 5.9M
2021-07-14 0.44 0.44 0.40 0.40 10.8M
2021-07-13 0.47 0.48 0.43 0.43 8.7M
2021-07-12 0.47 0.48 0.46 0.47 12.6M
2021-07-09 0.46 0.46 0.45 0.45 7.4M
2021-07-08 0.46 0.46 0.44 0.44 4.6M
2021-07-07 0.49 0.50 0.46 0.47 4.2M
2021-07-06 0.50 0.54 0.48 0.49 15.9M
2021-07-02 0.54 0.54 0.51 0.51 4.2M
2021-07-01 0.59 0.59 0.53 0.54 4.8M
2021-06-30 0.60 0.60 0.55 0.56 5.2M
2021-06-29 0.65 0.65 0.61 0.61 2.4M
2021-06-28 0.63 0.64 0.61 0.63 1.7M
2021-06-25 0.59 0.63 0.59 0.61 1.2M
2021-06-24 0.58 0.60 0.58 0.59 0.8M
2021-06-23 0.56 0.58 0.56 0.58 0.7M
2021-06-22 0.59 0.60 0.56 0.56 1.0M
2021-06-21 0.60 0.61 0.59 0.60 1.6M
2021-06-18 0.58 0.60 0.57 0.60 1.7M
2021-06-17 0.57 0.60 0.57 0.59 1.6M
2021-06-16 0.56 0.59 0.55 0.58 2.1M
2021-06-15 0.63 0.63 0.56 0.57 3.4M
2021-06-14 0.62 0.64 0.61 0.62 2.4M
2021-06-11 0.64 0.67 0.60 0.62 2.9M
2021-06-10 0.64 0.66 0.60 0.63 3.6M
2021-06-09 0.62 0.68 0.61 0.66 7.7M
2021-06-08 0.70 0.80 0.61 0.65 47.4M
2021-06-07 0.51 0.56 0.49 0.55 4.4M
2021-06-04 0.51 0.51 0.48 0.49 2.2M
2021-06-03 0.50 0.52 0.49 0.50 4.0M
2021-06-02 0.49 0.51 0.48 0.49 3.2M
2021-06-01 0.51 0.51 0.47 0.47 2.7M
2021-05-28 0.51 0.53 0.50 0.51 1.5M
2021-05-27 0.48 0.51 0.47 0.50 2.6M
2021-05-26 0.47 0.48 0.45 0.47 1.3M
2021-05-25 0.47 0.47 0.45 0.45 1.7M
2021-05-24 0.49 0.49 0.46 0.47 1.6M
2021-05-21 0.48 0.50 0.47 0.49 2.0M
2021-05-20 0.48 0.48 0.46 0.48 1.7M
2021-05-19 0.44 0.49 0.44 0.48 4.9M
2021-05-18 0.45 0.47 0.44 0.46 2.4M
2021-05-17 0.45 0.47 0.44 0.45 2.8M
2021-05-14 0.44 0.47 0.43 0.45 4.1M
2021-05-13 0.47 0.48 0.43 0.43 4.2M
2021-05-12 0.52 0.52 0.46 0.48 12.3M
2021-05-11 0.63 0.63 0.59 0.62 2.8M
2021-05-10 0.64 0.65 0.59 0.60 0.8M
2021-05-07 0.61 0.64 0.59 0.64 0.5M
2021-05-06 0.63 0.63 0.58 0.59 1.3M
2021-05-05 0.66 0.66 0.62 0.63 0.5M
2021-05-04 0.66 0.66 0.62 0.62 1.0M
2021-05-03 0.66 0.67 0.64 0.67 0.8M
2021-04-30 0.67 0.69 0.65 0.66 0.7M
2021-04-29 0.72 0.72 0.66 0.67 1.0M
2021-04-28 0.67 0.73 0.67 0.70 1.1M
2021-04-27 0.72 0.73 0.68 0.68 0.9M
2021-04-26 0.70 0.75 0.67 0.71 3.1M
2021-04-23 0.65 0.69 0.65 0.68 0.7M
2021-04-22 0.70 0.70 0.65 0.66 0.9M
2021-04-21 0.63 0.67 0.62 0.66 0.9M
2021-04-20 0.67 0.67 0.62 0.62 0.9M
2021-04-19 0.64 0.67 0.61 0.64 1.4M
2021-04-16 0.61 0.63 0.59 0.61 1.2M
2021-04-15 0.72 0.73 0.62 0.62 3.3M
2021-04-14 0.66 0.70 0.66 0.68 1.2M
2021-04-13 0.68 0.69 0.65 0.66 1.2M
2021-04-12 0.77 0.78 0.68 0.68 1.6M
2021-04-09 0.77 0.82 0.75 0.76 0.7M
2021-04-08 0.81 0.83 0.76 0.78 1.3M
2021-04-07 0.82 0.84 0.80 0.81 0.8M
2021-04-06 0.85 0.85 0.83 0.84 0.5M
2021-04-05 0.90 0.90 0.83 0.85 0.8M
2021-04-01 0.83 0.88 0.82 0.85 0.7M
2021-03-31 0.84 0.87 0.81 0.82 0.7M
2021-03-30 0.80 0.84 0.77 0.84 0.7M
2021-03-29 0.85 0.87 0.80 0.80 1.0M
2021-03-26 0.87 0.88 0.82 0.85 1.0M
2021-03-25 0.78 0.86 0.76 0.86 1.3M
2021-03-24 0.90 0.90 0.80 0.81 1.8M
2021-03-23 0.93 0.93 0.88 0.89 1.3M
2021-03-22 0.96 0.97 0.92 0.94 1.3M
2021-03-19 0.94 0.98 0.91 0.98 2.0M
2021-03-18 0.97 1.01 0.94 0.94 1.5M
2021-03-17 0.97 0.99 0.92 0.99 1.3M
2021-03-16 1.02 1.03 0.94 0.96 2.6M
2021-03-15 0.98 1.04 0.97 1.02 2.5M
2021-03-12 0.96 1.02 0.95 1.00 3.1M
2021-03-11 1.15 1.15 0.99 1.01 10.0M
2021-03-10 1.05 1.07 1.00 1.02 1.5M
2021-03-09 0.96 1.04 0.93 1.04 1.3M
2021-03-08 0.94 0.97 0.91 0.92 1.1M
2021-03-05 0.90 0.96 0.81 0.94 1.6M
2021-03-04 1.00 1.00 0.85 0.89 2.6M
2021-03-03 1.06 1.07 1.00 1.01 2.0M
2021-03-02 1.12 1.12 1.00 1.02 1.9M
2021-03-01 1.10 1.12 1.03 1.09 1.8M
2021-02-26 1.05 1.10 1.00 1.04 1.5M
2021-02-25 1.17 1.19 1.04 1.05 1.8M
2021-02-24 1.10 1.21 1.09 1.15 1.8M
2021-02-23 1.10 1.14 0.96 1.09 2.3M
2021-02-22 1.25 1.26 1.14 1.16 2.4M
2021-02-19 1.31 1.35 1.26 1.27 1.8M
2021-02-18 1.35 1.37 1.22 1.30 3.6M
2021-02-17 1.50 1.54 1.30 1.42 6.7M
2021-02-16 1.26 1.70 1.23 1.56 16.6M
2021-02-12 1.20 1.22 1.11 1.18 1.7M
2021-02-11 1.25 1.26 1.13 1.19 2.4M
2021-02-10 1.30 1.34 1.05 1.23 3.7M
2021-02-09 1.22 1.34 1.21 1.23 6.7M
2021-02-08 1.07 1.20 1.07 1.18 5.1M
2021-02-05 0.99 1.06 0.96 1.03 2.4M
2021-02-04 1.00 1.05 0.97 0.99 1.7M
2021-02-03 0.93 1.01 0.90 1.00 3.8M
2021-02-02 0.88 0.96 0.86 0.94 2.6M
2021-02-01 0.87 0.87 0.81 0.85 2.7M
2021-01-29 0.90 0.90 0.83 0.85 2.9M
2021-01-28 0.91 0.98 0.88 0.91 5.0M
2021-01-27 0.91 1.00 0.83 0.94 2.9M
2021-01-26 1.05 1.10 0.97 1.00 4.3M
2021-01-25 1.09 1.10 1.01 1.02 8.2M
2021-01-22 0.92 0.94 0.87 0.94 2.0M
2021-01-21 0.91 0.96 0.87 0.92 4.7M
2021-01-20 0.88 0.89 0.83 0.84 4.2M
2021-01-19 0.90 0.91 0.86 0.87 2.1M
2021-01-15 0.88 0.93 0.80 0.88 4.7M
2021-01-14 0.89 0.90 0.85 0.86 1.7M
2021-01-13 0.81 0.90 0.80 0.87 6.0M
2021-01-12 0.80 0.80 0.78 0.79 0.8M
2021-01-11 0.77 0.79 0.76 0.78 1.1M
2021-01-08 0.78 0.78 0.75 0.75 0.8M
2021-01-07 0.77 0.78 0.75 0.78 0.8M
2021-01-06 0.78 0.78 0.75 0.75 1.4M
2021-01-05 0.75 0.77 0.74 0.77 1.3M
2021-01-04 0.75 0.75 0.71 0.74 0.9M