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
2025-10-01 0.61 0.65 0.60 0.61 0.3M
2025-09-30 0.61 0.64 0.58 0.60 1.9M
2025-09-29 0.62 0.67 0.62 0.65 0.3M
2025-09-26 0.63 0.64 0.62 0.63 0.3M
2025-09-25 0.66 0.66 0.60 0.62 0.4M
2025-09-24 0.66 0.69 0.63 0.66 0.4M
2025-09-23 0.76 0.76 0.61 0.66 1.6M
2025-09-22 0.71 0.88 0.69 0.75 7.5M
2025-09-19 0.72 0.73 0.70 0.73 0.6M
2025-09-18 0.70 0.77 0.68 0.71 0.8M
2025-09-17 0.71 0.73 0.67 0.71 0.2M
2025-09-16 0.74 0.77 0.68 0.70 0.4M
2025-09-15 0.73 0.79 0.70 0.75 1.7M
2025-09-12 0.60 0.70 0.60 0.68 0.7M
2025-09-11 0.56 0.63 0.56 0.62 0.2M
2025-09-10 0.58 0.60 0.56 0.59 0.3M
2025-09-09 0.59 0.61 0.56 0.59 0.2M
2025-09-08 0.58 0.59 0.55 0.59 0.1M
2025-09-05 0.60 0.61 0.56 0.57 0.2M
2025-09-04 0.58 0.62 0.58 0.59 0.2M
2025-09-03 0.58 0.59 0.58 0.59 0.1M
2025-09-02 0.60 0.60 0.58 0.59 0.1M
2025-08-29 0.59 0.61 0.57 0.58 0.2M
2025-08-28 0.59 0.61 0.58 0.60 0.2M
2025-08-27 0.53 0.61 0.53 0.59 0.3M
2025-08-26 0.53 0.55 0.52 0.53 0.2M
2025-08-25 0.53 0.55 0.53 0.54 0.2M
2025-08-22 0.55 0.57 0.54 0.56 0.2M
2025-08-21 0.54 0.55 0.53 0.55 0.2M
2025-08-20 0.55 0.56 0.53 0.53 0.2M
2025-08-19 0.56 0.56 0.52 0.54 0.3M
2025-08-18 0.53 0.54 0.53 0.54 0.3M
2025-08-15 0.56 0.59 0.53 0.54 0.3M
2025-08-14 0.56 0.60 0.55 0.59 0.2M
2025-08-13 0.56 0.58 0.54 0.56 0.2M
2025-08-12 0.58 0.60 0.56 0.56 0.4M
2025-08-11 0.61 0.61 0.58 0.59 0.5M
2025-08-08 0.61 0.62 0.61 0.61 0.3M
2025-08-07 0.63 0.63 0.61 0.61 0.3M
2025-08-06 0.64 0.64 0.61 0.61 0.2M
2025-08-05 0.61 0.65 0.60 0.62 0.2M
2025-08-04 0.66 0.66 0.61 0.61 0.3M
2025-08-01 0.67 0.67 0.61 0.64 0.5M
2025-07-31 0.69 0.69 0.65 0.66 0.4M
2025-07-30 0.71 0.72 0.68 0.70 0.5M
2025-07-29 0.71 0.73 0.70 0.71 0.2M
2025-07-28 0.72 0.74 0.71 0.73 0.4M
2025-07-25 0.72 0.74 0.70 0.73 0.2M
2025-07-24 0.73 0.75 0.72 0.72 0.3M
2025-07-23 0.75 0.76 0.73 0.75 0.6M
2025-07-22 0.71 0.77 0.69 0.75 0.8M
2025-07-21 0.69 0.71 0.67 0.70 1.2M
2025-07-18 0.77 0.80 0.69 0.69 9.5M
2025-07-17 0.75 0.79 0.73 0.78 1.1M
2025-07-16 0.70 0.73 0.69 0.73 1.0M
2025-07-15 0.73 0.75 0.69 0.69 0.6M
2025-07-14 0.69 0.76 0.68 0.73 1.0M
2025-07-11 0.70 0.71 0.68 0.70 0.5M
2025-07-10 0.68 0.74 0.68 0.72 1.1M
2025-07-09 0.68 0.69 0.67 0.69 0.8M
2025-07-08 0.69 0.71 0.67 0.69 1.0M
2025-07-07 0.67 0.70 0.65 0.70 1.7M
2025-07-03 0.65 0.68 0.64 0.67 1.1M
2025-07-02 0.68 0.69 0.64 0.65 1.5M
2025-07-01 0.79 0.79 0.60 0.68 8.9M
2025-06-30 1.42 1.49 1.22 1.22 2.6M
2025-06-27 1.64 1.78 1.42 1.42 3.3M
2025-06-26 1.28 2.08 1.26 1.76 31.1M
2025-06-25 1.58 1.75 1.16 1.26 76.2M
2025-06-24 1.13 1.24 1.12 1.12 0.3M
2025-06-23 1.08 1.27 0.97 1.18 0.8M
2025-06-20 1.44 1.44 1.27 1.27 0.7M
2025-06-18 1.32 1.49 1.31 1.45 1.1M
2025-06-17 1.56 1.67 1.32 1.42 2.4M
2025-06-16 1.53 2.14 1.30 1.68 113.3M
2025-06-13 0.98 1.12 0.92 0.93 0.6M
2025-06-12 1.07 1.11 1.01 1.02 0.2M
2025-06-11 1.19 1.19 1.11 1.13 0.1M
2025-06-10 1.13 1.25 1.10 1.18 0.3M
2025-06-09 1.16 1.16 1.08 1.12 0.2M
2025-06-06 1.00 1.24 1.00 1.16 1.4M
2025-06-05 1.00 1.04 0.99 1.00 0.1M
2025-06-04 0.97 1.04 0.94 1.00 0.2M
2025-06-03 0.95 1.00 0.95 0.99 0.1M
2025-06-02 0.98 1.05 0.90 0.95 1.0M
2025-05-30 0.91 0.95 0.90 0.93 0.1M
2025-05-29 0.94 0.96 0.92 0.94 0.2M
2025-05-28 0.92 1.05 0.85 0.94 0.8M
2025-05-27 0.99 0.99 0.91 0.91 0.3M
2025-05-23 0.95 1.00 0.95 0.95 0.0M
2025-05-22 0.95 1.00 0.91 0.98 0.0M
2025-05-21 1.02 1.02 0.93 0.95 0.2M
2025-05-20 1.02 1.04 0.97 1.01 0.1M
2025-05-19 0.95 1.14 0.94 1.00 0.9M
2025-05-16 0.95 0.97 0.90 0.91 0.1M
2025-05-15 1.00 1.01 0.91 0.95 0.1M
2025-05-14 1.14 1.15 0.95 1.00 0.4M
2025-05-13 1.38 1.41 1.07 1.14 0.5M
2025-05-12 1.44 1.50 1.36 1.49 0.1M
2025-05-09 1.37 1.41 1.35 1.39 0.0M
2025-05-08 1.42 1.42 1.31 1.37 0.0M
2025-05-07 1.43 1.44 1.36 1.37 0.1M
2025-05-06 1.42 1.48 1.41 1.45 0.0M
2025-05-05 1.55 1.61 1.41 1.42 0.1M
2025-05-02 1.62 1.84 1.51 1.56 0.3M
2025-05-01 1.54 1.64 1.49 1.61 0.0M
2025-04-30 1.54 1.58 1.46 1.55 0.1M
2025-04-29 1.58 1.60 1.52 1.58 0.0M
2025-04-28 1.65 1.70 1.56 1.57 0.0M
2025-04-25 1.60 1.70 1.58 1.66 0.1M
2025-04-24 1.47 1.65 1.47 1.61 0.1M
2025-04-23 1.53 1.61 1.40 1.48 0.3M
2025-04-22 1.27 1.55 1.25 1.47 0.3M
2025-04-21 1.65 1.66 1.46 1.49 0.2M
2025-04-17 1.53 1.80 1.44 1.64 0.2M
2025-04-16 1.48 1.52 1.42 1.44 0.1M
2025-04-15 1.54 1.55 1.42 1.43 0.2M
2025-04-14 1.49 1.63 1.41 1.61 0.3M
2025-04-11 1.35 1.48 1.28 1.46 0.2M
2025-04-10 1.31 1.48 1.21 1.37 0.1M
2025-04-09 1.30 1.35 1.03 1.34 1.0M
2025-04-08 1.60 1.66 1.40 1.49 0.3M
2025-04-07 1.79 1.90 1.52 1.59 1.0M
2025-04-04 2.85 2.85 1.71 1.80 2.1M
2025-04-03 2.91 3.31 2.64 2.67 1.0M
2025-04-02 2.90 3.37 2.80 3.20 0.6M
2025-04-01 2.58 3.39 2.14 2.96 1.5M
2025-03-31 2.19 2.23 2.10 2.14 0.3M
2025-03-28 2.26 2.30 2.10 2.23 0.0M
2025-03-27 2.40 2.51 2.29 2.33 0.0M
2025-03-26 2.35 2.39 2.22 2.35 0.0M
2025-03-25 2.25 2.36 2.19 2.28 0.0M
2025-03-24 2.17 2.39 2.17 2.25 0.0M
2025-03-21 2.22 2.25 2.16 2.25 0.0M
2025-03-20 2.15 2.25 2.14 2.19 0.0M
2025-03-19 2.19 2.26 2.13 2.24 0.0M
2025-03-18 2.15 2.26 2.14 2.26 0.0M
2025-03-17 2.10 2.22 2.10 2.22 0.0M
2025-03-14 2.15 2.22 2.11 2.19 0.0M
2025-03-13 2.12 2.18 2.10 2.18 0.0M
2025-03-12 2.10 2.22 2.10 2.19 0.0M
2025-03-11 2.28 2.28 2.04 2.10 0.0M
2025-03-10 2.06 2.14 1.97 2.12 0.0M
2025-03-07 2.12 2.21 2.10 2.14 0.0M
2025-03-06 2.02 2.11 1.97 2.10 0.0M
2025-03-05 1.91 2.05 1.91 2.04 0.0M
2025-03-04 2.02 2.03 1.87 1.96 0.0M
2025-03-03 2.24 2.26 2.06 2.06 0.0M
2025-02-28 2.11 2.21 2.09 2.19 0.0M
2025-02-27 2.17 2.28 2.10 2.14 0.0M
2025-02-26 2.23 2.25 2.17 2.20 0.0M
2025-02-25 2.44 2.44 2.00 2.17 0.1M
2025-02-24 2.57 2.61 2.40 2.50 0.0M
2025-02-21 2.61 2.64 2.48 2.63 0.0M
2025-02-20 2.57 2.71 2.55 2.65 0.5M
2025-02-19 2.59 2.73 2.48 2.58 0.0M
2025-02-18 2.55 2.62 2.50 2.57 0.0M
2025-02-14 2.56 2.62 2.56 2.62 0.0M
2025-02-13 2.45 2.61 2.41 2.61 0.0M
2025-02-12 2.52 2.63 2.40 2.50 0.1M
2025-02-11 2.55 2.63 2.52 2.55 0.0M
2025-02-10 2.73 2.73 2.56 2.63 0.0M
2025-02-07 2.83 2.86 2.63 2.73 0.0M
2025-02-06 2.78 2.92 2.75 2.76 0.0M
2025-02-05 2.82 2.89 2.78 2.85 0.0M
2025-02-04 2.78 2.88 2.70 2.83 0.0M
2025-02-03 2.86 2.90 2.66 2.86 0.1M
2025-01-31 2.91 2.96 2.87 2.87 0.0M
2025-01-30 2.99 2.99 2.80 2.91 0.4M
2025-01-29 2.91 2.99 2.83 2.86 0.0M
2025-01-28 2.94 2.94 2.78 2.91 0.0M
2025-01-27 3.13 3.15 2.57 2.98 0.2M
2025-01-24 3.27 3.46 3.03 3.07 0.2M
2025-01-23 3.42 3.42 3.10 3.27 0.2M
2025-01-22 3.34 3.51 3.12 3.31 0.4M
2025-01-21 3.30 3.60 3.07 3.31 0.1M
2025-01-17 3.32 3.50 3.10 3.26 0.1M
2025-01-16 3.30 3.43 3.00 3.26 0.2M
2025-01-15 3.56 6.38 3.34 3.78 3.3M
2025-01-14 3.69 3.69 3.40 3.43 0.0M
2025-01-13 3.62 3.66 3.35 3.66 0.0M
2025-01-10 3.26 3.74 3.17 3.62 0.1M
2025-01-08 3.18 3.22 3.01 3.22 0.0M
2025-01-07 3.28 3.41 3.00 3.14 0.0M
2025-01-06 3.22 3.43 3.01 3.24 0.1M
2025-01-03 3.28 3.58 3.15 3.19 0.1M
2025-01-02 3.05 3.48 3.01 3.41 0.1M