HK StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

VONGROUP

0.335

+0.000

Volume:- -

Turnover:- -

Market Cap:90.73M

PE:4.08

High:0.335

Open:0.335

Low:0.335

Close:0.335

Loading ...

Overview Company News Filings

Company Profile

Company Name:

VONGROUP

Exchange:

SEHK

Establishment Date:

2001

Employees:

36

Office Location:

17A EGL Tower,83 Hung To Road,Kwun Tong,Kowloon,Hong Kong

Website:

http://www.thevongroup.com

Zip Code:

- -

Phone:

Fax:

852 2116 8991

Introduction:

Vongroup Limited is an investment holding company principally engaged in the business of technology and media. Together with subsidiaries, the Company operates business through six segments. The Technology and Media segment is involved in the provision of the media, fintech and entertainment and related technology services and products. The Property segment is involved in the rental of properties. The Food and Beverage segment is involved in the operation of casual food and beverage and related businesses. The Financial Services segment is involved in the consumer finance, moneylending and related activities. The Securities segment is involved in the investment of portfolio of securities. The Corporate Treasury Management segment is involved in the management of treasury activities.

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/00318/company"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"00318","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00318\",,,,,undefined,":{"symbol":"00318","market":"HK","secType":"STK","nameCN":"VONGROUP","latestPrice":0.335,"timestamp":1746752579750,"preClose":0.335,"halted":0,"volume":0,"delay":0,"floatShares":270827299,"shares":270827299,"eps":0.082116,"marketStatus":"Market Closed","change":0,"latestTime":"05-09 09:02:59","open":0.335,"high":0.335,"low":0.335,"amount":0,"amplitude":0,"askPrice":0.395,"askSize":50000,"bidPrice":0.335,"bidSize":50000,"shortable":0,"etf":0,"ttmEps":0.085033,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1747013400000},"marketStatusCode":7,"adr":0,"exchange":"SEHK","adjPreClose":0.335,"openAndCloseTimeList":[[1746754200000,1746763200000],[1746766800000,1746777600000]],"volumeRatio":0,"lotSize":5000,"spreadScale":0,"tradeCurrency":"HKD"},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00318\",,,,,undefined,":{"symbol":"00318","floatShares":270827299,"roa":"2.06%","roe":"2.90%","lyrEps":0.082116,"shares":270827299,"dividePrice":0,"high":0.335,"amplitude":0,"preClose":0.335,"low":0.335,"week52Low":0.27,"pbRate":"0.18","psRate":"0.44","week52High":0.45,"institutionHeld":0,"latestPrice":0.335,"eps":0.082116,"divideRate":0,"volume":0,"delay":0,"ttmEps":0.085033,"open":0.335,"prevYearClose":0.35,"prevWeekClose":0.335,"prevMonthClose":0.335,"prevQuarterClose":0.33,"fiveDayClose":0.335,"twentyDayClose":0.305,"sixtyDayClose":0.32},"@#url:\"stock.company.info\",,undefined,":{"stockCompanyProfile":{"companyId":7652901,"yearFounded":2001,"employeeNum":36,"address":"17A EGL Tower,83 Hung To Road,Kwun Tong,Kowloon,Hong Kong","officePhone":"852 2116 3838","officeFax":"852 2116 8991"},"stockCompanyDetail":{"websiteUrl":"http://www.thevongroup.com","stockEarnings":[{"period":"1week","weight":0},{"period":"1month","weight":0.0984},{"period":"3month","weight":0.0469},{"period":"6month","weight":-0.1928},{"period":"1year","weight":0.0984},{"period":"ytd","weight":-0.0429}],"compareEarnings":[{"period":"1week","weight":0.0161},{"period":"1month","weight":0.1285},{"period":"3month","weight":0.0821},{"period":"6month","weight":0.1032},{"period":"1year","weight":0.2336},{"period":"ytd","weight":0.14}],"compareStock":{"symbol":"HSI","name":"HSI"},"description":"Vongroup Limited is an investment holding company principally engaged in the business of technology and media. Together with subsidiaries, the Company operates business through six segments. The Technology and Media segment is involved in the provision of the media, fintech and entertainment and related technology services and products. The Property segment is involved in the rental of properties. The Food and Beverage segment is involved in the operation of casual food and beverage and related businesses. The Financial Services segment is involved in the consumer finance, moneylending and related activities. The Securities segment is involved in the investment of portfolio of securities. The Corporate Treasury Management segment is involved in the management of treasury activities.","yearOnYearQuotes":[{"month":1,"riseRate":0.583333,"avgChangeRate":0.046245},{"month":2,"riseRate":0.5,"avgChangeRate":0.04118},{"month":3,"riseRate":0.375,"avgChangeRate":0.07432},{"month":4,"riseRate":0.416667,"avgChangeRate":-0.025239},{"month":5,"riseRate":0.375,"avgChangeRate":0.01682},{"month":6,"riseRate":0.347826,"avgChangeRate":0.01857},{"month":7,"riseRate":0.347826,"avgChangeRate":0.010071},{"month":8,"riseRate":0.304348,"avgChangeRate":-0.064253},{"month":9,"riseRate":0.347826,"avgChangeRate":-0.033519},{"month":10,"riseRate":0.434783,"avgChangeRate":0.020252},{"month":11,"riseRate":0.25,"avgChangeRate":-0.036476},{"month":12,"riseRate":0.25,"avgChangeRate":-0.036881}],"exchange":"SEHK","name":"VONGROUP","nameEN":"VONGROUP"}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"00318\",market:\"HK\",,,undefined,":null,"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/00318\",params:#limit:5,,,undefined,":[{"date":"2024-12-31","symbol":"00318","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1735608600000,"name":null,"time":"Post Market","dateTimestamp":1735574400000,"actualEps":null},{"market":"HK","date":"2024-08-20","symbol":"00318","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"","type":"earning","dateTimestamp":1724083200000,"reportTimeType":"","actualEps":null},{"date":"2024-07-31","symbol":"00318","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1722389400000,"name":null,"time":"Post Market","dateTimestamp":1722355200000,"actualEps":null},{"date":"2023-12-29","symbol":"00318","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1703813400000,"name":null,"time":"","dateTimestamp":1703779200000,"actualEps":null},{"date":"2023-07-31","symbol":"00318","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1690767000000,"name":null,"time":"","dateTimestamp":1690732800000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"00318\",market:\"HK\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"00318\",market:\"HK\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/00318\",params:#withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"00318","date":"2025-05-08","current":3.968469,"percent":0.335232,"low":2.742532,"twenty":3.667775,"median":4.768594,"eighty":6.088726,"high":11.849637,"avg":5.105671,"sd":1.812565,"marketCap":90727145},"quantilePoints":[{"date":"2020-05-15","current":4.092475,"twenty":4.092475,"median":4.212842,"eighty":4.814676,"marketCap":65344543},{"date":"2020-05-22","current":3.972108,"twenty":3.972108,"median":4.212842,"eighty":4.778566,"marketCap":63422644},{"date":"2020-05-29","current":3.611007,"twenty":3.972108,"median":4.212842,"eighty":4.754493,"marketCap":57656949},{"date":"2020-06-05","current":3.791557,"twenty":3.972108,"median":4.212842,"eighty":4.718383,"marketCap":60539797},{"date":"2020-06-12","current":3.611007,"twenty":3.972108,"median":4.212842,"eighty":4.694309,"marketCap":57656949},{"date":"2020-06-19","current":3.611007,"twenty":3.972108,"median":4.212842,"eighty":4.694309,"marketCap":57656949},{"date":"2020-06-26","current":3.31009,"twenty":3.972108,"median":4.212842,"eighty":4.694309,"marketCap":52852204},{"date":"2020-07-03","current":3.731374,"twenty":3.803594,"median":4.212842,"eighty":4.694309,"marketCap":59578848},{"date":"2020-07-10","current":3.911924,"twenty":3.743411,"median":4.212842,"eighty":4.682272,"marketCap":62461695},{"date":"2020-07-17","current":3.671191,"twenty":3.731374,"median":4.152658,"eighty":4.622089,"marketCap":58617899},{"date":"2020-07-24","current":3.791557,"twenty":3.731374,"median":4.152658,"eighty":4.573942,"marketCap":60539797},{"date":"2020-07-31","current":4.694309,"twenty":3.731374,"median":4.152658,"eighty":4.573942,"marketCap":74954034},{"date":"2020-08-07","current":8.464027,"twenty":3.731374,"median":4.152658,"eighty":4.694309,"marketCap":86485424},{"date":"2020-08-14","current":10.344922,"twenty":3.743411,"median":4.212842,"eighty":4.742456,"marketCap":105704408},{"date":"2020-08-21","current":9.968743,"twenty":3.791557,"median":4.212842,"eighty":4.814676,"marketCap":101860611},{"date":"2020-08-28","current":9.968743,"twenty":3.791557,"median":4.212842,"eighty":4.87486,"marketCap":101860611},{"date":"2020-09-04","current":9.12234,"twenty":3.803594,"median":4.212842,"eighty":4.935043,"marketCap":93212069},{"date":"2020-09-11","current":9.028295,"twenty":3.851741,"median":4.212842,"eighty":5.428547,"marketCap":92251119},{"date":"2020-09-18","current":9.028295,"twenty":3.851741,"median":4.212842,"eighty":5.717428,"marketCap":92251119},{"date":"2020-09-25","current":8.464027,"twenty":3.851741,"median":4.212842,"eighty":7.50477,"marketCap":86485424},{"date":"2020-09-30","current":8.464027,"twenty":3.851741,"median":4.212842,"eighty":8.464027,"marketCap":86485424},{"date":"2020-10-09","current":10.344922,"twenty":3.851741,"median":4.212842,"eighty":8.464027,"marketCap":105704408},{"date":"2020-10-16","current":10.156832,"twenty":3.899887,"median":4.212842,"eighty":8.689734,"marketCap":103782509},{"date":"2020-10-23","current":10.344922,"twenty":3.911924,"median":4.212842,"eighty":9.028295,"marketCap":105704408},{"date":"2020-10-30","current":11.473458,"twenty":3.911924,"median":4.212842,"eighty":9.028295,"marketCap":117235798},{"date":"2020-11-06","current":9.592564,"twenty":3.911924,"median":4.303116,"eighty":9.12234,"marketCap":98016814},{"date":"2020-11-13","current":10.90919,"twenty":3.948034,"median":4.513759,"eighty":9.235194,"marketCap":111470103},{"date":"2020-11-20","current":11.849637,"twenty":3.972108,"median":4.54385,"eighty":9.592564,"marketCap":121079594},{"date":"2020-11-27","current":11.661548,"twenty":3.972108,"median":4.573942,"eighty":9.968743,"marketCap":119157696},{"date":"2020-12-04","current":10.7211,"twenty":3.972108,"median":4.573942,"eighty":9.968743,"marketCap":109548204},{"date":"2020-12-11","current":9.216385,"twenty":3.972108,"median":4.694309,"eighty":9.968743,"marketCap":94173018},{"date":"2020-12-18","current":8.840206,"twenty":3.972108,"median":4.694309,"eighty":9.968743,"marketCap":90329221},{"date":"2020-12-24","current":9.404474,"twenty":3.972108,"median":4.694309,"eighty":9.968743,"marketCap":96094916},{"date":"2020-12-31","current":4.59601,"twenty":3.972108,"median":4.724401,"eighty":9.968743,"marketCap":92251119},{"date":"2021-01-08","current":4.883261,"twenty":5.055612,"median":5.266262,"eighty":9.855889,"marketCap":98016814},{"date":"2021-01-15","current":5.074761,"twenty":4.940711,"median":5.122637,"eighty":6.921547,"marketCap":101860611},{"date":"2021-01-22","current":4.883261,"twenty":4.883261,"median":5.074761,"eighty":5.457762,"marketCap":98016814},{"date":"2021-01-29","current":5.553513,"twenty":4.883261,"median":5.170512,"eighty":5.496062,"marketCap":111470103},{"date":"2021-02-05","current":5.074761,"twenty":4.940711,"median":5.170512,"eighty":5.553513,"marketCap":101860611},{"date":"2021-02-11","current":5.936513,"twenty":4.979011,"median":5.170512,"eighty":5.553513,"marketCap":119157696},{"date":"2021-02-19","current":5.745013,"twenty":4.979011,"median":5.266262,"eighty":5.553513,"marketCap":115313899},{"date":"2021-02-26","current":6.128014,"twenty":4.998161,"median":5.266262,"eighty":5.898213,"marketCap":123001493},{"date":"2021-03-05","current":6.606765,"twenty":5.074761,"median":5.457762,"eighty":6.128014,"marketCap":132610984},{"date":"2021-03-12","current":5.745013,"twenty":5.074761,"median":5.553513,"eighty":6.281214,"marketCap":115313899},{"date":"2021-03-19","current":5.649263,"twenty":5.074761,"median":5.553513,"eighty":6.128014,"marketCap":113392001},{"date":"2021-03-26","current":6.319514,"twenty":5.074761,"median":5.601388,"eighty":6.319514,"marketCap":126845289},{"date":"2021-04-01","current":6.128014,"twenty":5.074761,"median":5.745013,"eighty":6.319514,"marketCap":123001493},{"date":"2021-04-09","current":5.362012,"twenty":5.132212,"median":5.745013,"eighty":6.319514,"marketCap":107626306},{"date":"2021-04-16","current":4.883261,"twenty":5.074761,"median":5.553513,"eighty":6.262064,"marketCap":98016814},{"date":"2021-04-23","current":4.59601,"twenty":4.979011,"median":5.553513,"eighty":6.166314,"marketCap":92251119},{"date":"2021-04-30","current":4.548135,"twenty":4.940711,"median":5.553513,"eighty":6.128014,"marketCap":91290170},{"date":"2021-05-07","current":4.59601,"twenty":4.883261,"median":5.457762,"eighty":6.128014,"marketCap":92251119},{"date":"2021-05-14","current":4.787511,"twenty":4.787511,"median":5.314137,"eighty":6.128014,"marketCap":96094916},{"date":"2021-05-21","current":4.691761,"twenty":4.787511,"median":5.266262,"eighty":6.128014,"marketCap":94173018},{"date":"2021-05-28","current":5.649263,"twenty":4.787511,"median":5.266262,"eighty":6.128014,"marketCap":113392001},{"date":"2021-06-04","current":5.266262,"twenty":4.787511,"median":5.266262,"eighty":6.128014,"marketCap":105704408},{"date":"2021-06-11","current":5.995898,"twenty":4.787511,"median":5.362012,"eighty":6.128014,"marketCap":120349661},{"date":"2021-06-18","current":6.109028,"twenty":4.787511,"median":5.457762,"eighty":6.128014,"marketCap":122620409},{"date":"2021-06-25","current":5.882768,"twenty":4.787511,"median":5.553513,"eighty":6.128014,"marketCap":118078913},{"date":"2021-07-02","current":5.543377,"twenty":4.787511,"median":5.553513,"eighty":6.128014,"marketCap":111266668},{"date":"2021-07-09","current":5.090857,"twenty":4.787511,"median":5.543377,"eighty":6.128014,"marketCap":102183674},{"date":"2021-07-16","current":5.203987,"twenty":4.883261,"median":5.50057,"eighty":6.128014,"marketCap":104454423},{"date":"2021-07-23","current":5.656507,"twenty":4.883261,"median":5.457762,"eighty":6.128014,"marketCap":113537416},{"date":"2021-07-30","current":5.61011,"twenty":4.883261,"median":5.543377,"eighty":6.109028,"marketCap":113537416},{"date":"2021-08-06","current":5.497908,"twenty":4.883261,"median":5.497908,"eighty":6.109028,"marketCap":111266668},{"date":"2021-08-13","current":5.273504,"twenty":4.883261,"median":5.457762,"eighty":6.109028,"marketCap":106725171},{"date":"2021-08-20","current":4.936897,"twenty":4.883261,"median":5.430247,"eighty":6.109028,"marketCap":99912926},{"date":"2021-08-27","current":5.385706,"twenty":4.921161,"median":5.362012,"eighty":6.032264,"marketCap":108995919},{"date":"2021-09-03","current":5.385706,"twenty":4.936897,"median":5.385706,"eighty":5.995898,"marketCap":108995919},{"date":"2021-09-10","current":5.049099,"twenty":4.936897,"median":5.385706,"eighty":5.995898,"marketCap":102183674},{"date":"2021-09-17","current":5.161302,"twenty":4.979011,"median":5.385706,"eighty":5.936513,"marketCap":104454423},{"date":"2021-09-24","current":5.217403,"twenty":4.979011,"median":5.362012,"eighty":5.936513,"marketCap":105589797},{"date":"2021-09-30","current":5.217403,"twenty":4.979011,"median":5.329605,"eighty":5.904266,"marketCap":105589797},{"date":"2021-10-08","current":5.217403,"twenty":4.979011,"median":5.273504,"eighty":5.882768,"marketCap":105589797},{"date":"2021-10-15","current":5.217403,"twenty":4.979011,"median":5.273504,"eighty":5.882768,"marketCap":105589797},{"date":"2021-10-22","current":5.049099,"twenty":4.979011,"median":5.266262,"eighty":5.882768,"marketCap":102183674},{"date":"2021-10-29","current":4.992998,"twenty":4.979011,"median":5.266262,"eighty":5.882768,"marketCap":101048300},{"date":"2021-11-05","current":4.712493,"twenty":4.979011,"median":5.266262,"eighty":5.865966,"marketCap":95371429},{"date":"2021-11-12","current":5.161302,"twenty":4.979011,"median":5.217403,"eighty":5.812313,"marketCap":104454423},{"date":"2021-11-19","current":4.824695,"twenty":4.936897,"median":5.217403,"eighty":5.769638,"marketCap":97642178},{"date":"2021-11-26","current":4.768594,"twenty":4.883261,"median":5.217403,"eighty":5.769638,"marketCap":96506804},{"date":"2021-12-03","current":4.768594,"twenty":4.883261,"median":5.217403,"eighty":5.759788,"marketCap":96506804},{"date":"2021-12-10","current":4.824695,"twenty":4.824695,"median":5.217403,"eighty":5.745013,"marketCap":97642178},{"date":"2021-12-17","current":5.385706,"twenty":4.824695,"median":5.217403,"eighty":5.745013,"marketCap":108995919},{"date":"2021-12-24","current":5.385706,"twenty":4.824695,"median":5.217403,"eighty":5.745013,"marketCap":108995919},{"date":"2021-12-31","current":4.370826,"twenty":4.824695,"median":5.217403,"eighty":5.745013,"marketCap":95371429},{"date":"2022-01-07","current":4.42286,"twenty":4.370826,"median":4.370826,"eighty":4.712493,"marketCap":96506804},{"date":"2022-01-14","current":4.42286,"twenty":4.370826,"median":4.42286,"eighty":4.538713,"marketCap":96506804},{"date":"2022-01-21","current":4.578961,"twenty":4.370826,"median":4.42286,"eighty":4.599775,"marketCap":99912926},{"date":"2022-01-28","current":4.578961,"twenty":4.370826,"median":4.42286,"eighty":4.599775,"marketCap":99912926},{"date":"2022-02-04","current":4.578961,"twenty":4.370826,"median":4.42286,"eighty":4.578961,"marketCap":99912926},{"date":"2022-02-11","current":4.370826,"twenty":4.370826,"median":4.42286,"eighty":4.578961,"marketCap":95371429},{"date":"2022-02-18","current":4.578961,"twenty":4.370826,"median":4.42286,"eighty":4.578961,"marketCap":99912926},{"date":"2022-02-25","current":4.578961,"twenty":4.370826,"median":4.42286,"eighty":4.578961,"marketCap":99912926},{"date":"2022-03-04","current":4.683028,"twenty":4.370826,"median":4.578961,"eighty":4.578961,"marketCap":102183674},{"date":"2022-03-11","current":3.954557,"twenty":4.370826,"median":4.42286,"eighty":4.578961,"marketCap":86288436},{"date":"2022-03-18","current":3.85049,"twenty":4.162692,"median":4.42286,"eighty":4.578961,"marketCap":84017688},{"date":"2022-03-25","current":3.798456,"twenty":3.954557,"median":4.370826,"eighty":4.578961,"marketCap":82882314},{"date":"2022-04-01","current":4.058624,"twenty":3.954557,"median":4.370826,"eighty":4.578961,"marketCap":88559184},{"date":"2022-04-08","current":3.382187,"twenty":3.892116,"median":4.370826,"eighty":4.578961,"marketCap":73799320},{"date":"2022-04-14","current":3.330153,"twenty":3.85049,"median":4.370826,"eighty":4.578961,"marketCap":72663946},{"date":"2022-04-22","current":3.330153,"twenty":3.81927,"median":4.370826,"eighty":4.578961,"marketCap":72663946},{"date":"2022-04-29","current":3.330153,"twenty":3.798456,"median":4.318793,"eighty":4.578961,"marketCap":72663946},{"date":"2022-05-06","current":3.330153,"twenty":3.382187,"median":4.266759,"eighty":4.578961,"marketCap":72663946},{"date":"2022-05-13","current":3.330153,"twenty":3.382187,"median":4.110658,"eighty":4.578961,"marketCap":72663946},{"date":"2022-05-20","current":3.330153,"twenty":3.330153,"median":4.058624,"eighty":4.578961,"marketCap":72663946},{"date":"2022-05-27","current":3.330153,"twenty":3.330153,"median":3.954557,"eighty":4.578961,"marketCap":72663946},{"date":"2022-06-02","current":3.330153,"twenty":3.330153,"median":3.954557,"eighty":4.578961,"marketCap":72663946},{"date":"2022-06-10","current":3.642355,"twenty":3.330153,"median":3.92854,"eighty":4.578961,"marketCap":79476191},{"date":"2022-06-17","current":3.642355,"twenty":3.330153,"median":3.85049,"eighty":4.578961,"marketCap":79476191},{"date":"2022-06-24","current":3.642355,"twenty":3.330153,"median":3.85049,"eighty":4.45408,"marketCap":79476191},{"date":"2022-06-30","current":3.642355,"twenty":3.330153,"median":3.824473,"eighty":4.42286,"marketCap":79476191},{"date":"2022-07-08","current":3.642355,"twenty":3.330153,"median":3.798456,"eighty":4.42286,"marketCap":79476191},{"date":"2022-07-15","current":3.590322,"twenty":3.330153,"median":3.720406,"eighty":4.42286,"marketCap":78340817},{"date":"2022-07-22","current":3.590322,"twenty":3.330153,"median":3.642355,"eighty":4.42286,"marketCap":78340817},{"date":"2022-07-29","current":3.590322,"twenty":3.330153,"median":3.642355,"eighty":4.42286,"marketCap":78340817},{"date":"2022-08-05","current":3.739816,"twenty":3.330153,"median":3.642355,"eighty":4.39164,"marketCap":74934694},{"date":"2022-08-12","current":3.966472,"twenty":3.330153,"median":3.691085,"eighty":4.370826,"marketCap":79476191},{"date":"2022-08-19","current":3.909808,"twenty":3.330153,"median":3.739816,"eighty":4.370826,"marketCap":78340817},{"date":"2022-08-26","current":4.306455,"twenty":3.330153,"median":3.798456,"eighty":4.370826,"marketCap":86288436},{"date":"2022-09-02","current":4.193127,"twenty":3.330153,"median":3.798456,"eighty":4.370826,"marketCap":84017688},{"date":"2022-09-09","current":3.79648,"twenty":3.330153,"median":3.824473,"eighty":4.370826,"marketCap":76070069},{"date":"2022-09-16","current":3.739816,"twenty":3.330153,"median":3.798456,"eighty":4.370826,"marketCap":74934694},{"date":"2022-09-23","current":3.683152,"twenty":3.330153,"median":3.798456,"eighty":4.370826,"marketCap":73799320},{"date":"2022-09-30","current":3.569824,"twenty":3.330153,"median":3.797468,"eighty":4.370826,"marketCap":71528572},{"date":"2022-10-07","current":4.306455,"twenty":3.330153,"median":3.797468,"eighty":4.370826,"marketCap":86288436},{"date":"2022-10-14","current":3.399833,"twenty":3.34056,"median":3.739816,"eighty":4.370826,"marketCap":68122449},{"date":"2022-10-21","current":3.059849,"twenty":3.330153,"median":3.739816,"eighty":4.360419,"marketCap":61310204},{"date":"2022-10-28","current":2.810528,"twenty":3.330153,"median":3.739816,"eighty":4.316325,"marketCap":56314558},{"date":"2022-11-04","current":2.889858,"twenty":3.330153,"median":3.739816,"eighty":4.306455,"marketCap":57904082},{"date":"2022-11-11","current":2.889858,"twenty":3.330153,"median":3.739816,"eighty":4.306455,"marketCap":57904082},{"date":"2022-11-18","current":2.946522,"twenty":3.330153,"median":3.683152,"eighty":4.306455,"marketCap":59039456},{"date":"2022-11-25","current":2.889858,"twenty":3.330153,"median":3.683152,"eighty":4.298516,"marketCap":57904082},{"date":"2022-12-02","current":2.946522,"twenty":3.330153,"median":3.642355,"eighty":4.266759,"marketCap":59039456},{"date":"2022-12-09","current":3.853144,"twenty":3.330153,"median":3.642355,"eighty":4.252033,"marketCap":77205443},{"date":"2022-12-16","current":3.399833,"twenty":3.330153,"median":3.642355,"eighty":4.18704,"marketCap":68122449},{"date":"2022-12-23","current":3.229841,"twenty":3.330153,"median":3.642355,"eighty":4.152285,"marketCap":64716327},{"date":"2022-12-30","current":3.39451,"twenty":3.330153,"median":3.642355,"eighty":4.121065,"marketCap":64716327},{"date":"2023-01-06","current":3.39451,"twenty":3.330153,"median":3.642355,"eighty":4.110658,"marketCap":64716327},{"date":"2023-01-13","current":3.39451,"twenty":3.330153,"median":3.642355,"eighty":4.092143,"marketCap":64716327},{"date":"2023-01-20","current":3.39451,"twenty":3.330153,"median":3.634422,"eighty":4.067094,"marketCap":64716327},{"date":"2023-01-27","current":3.39451,"twenty":3.330153,"median":3.626488,"eighty":4.058624,"marketCap":64716327},{"date":"2023-02-03","current":3.39451,"twenty":3.330153,"median":3.590322,"eighty":4.058624,"marketCap":64716327},{"date":"2023-02-10","current":3.441245,"twenty":3.330153,"median":3.590322,"eighty":4.058624,"marketCap":65607330},{"date":"2023-02-17","current":4.155465,"twenty":3.330153,"median":3.590322,"eighty":4.058624,"marketCap":79223946},{"date":"2023-02-24","current":3.506174,"twenty":3.330153,"median":3.608405,"eighty":4.079799,"marketCap":66845204},{"date":"2023-03-03","current":3.571103,"twenty":3.330153,"median":3.590322,"eighty":4.058624,"marketCap":68083079},{"date":"2023-03-10","current":3.506174,"twenty":3.506174,"median":3.506174,"eighty":3.506174,"marketCap":66845204},{"date":"2023-03-17","current":3.636032,"twenty":2.230385,"median":3.739816,"eighty":5.170512,"marketCap":69320953},{"date":"2023-03-24","current":4.025607,"twenty":2.255167,"median":3.772679,"eighty":5.170512,"marketCap":76748198},{"date":"2023-03-31","current":3.83082,"twenty":2.255167,"median":3.791557,"eighty":5.170512,"marketCap":73034575},{"date":"2023-04-06","current":3.76589,"twenty":2.255167,"median":3.782118,"eighty":5.170512,"marketCap":71796701},{"date":"2023-04-14","current":3.571103,"twenty":2.255167,"median":3.791557,"eighty":5.170512,"marketCap":68083079},{"date":"2023-04-21","current":3.441245,"twenty":2.27995,"median":3.791557,"eighty":5.170512,"marketCap":65607330},{"date":"2023-04-28","current":3.636032,"twenty":2.27995,"median":3.791557,"eighty":5.170512,"marketCap":69320953},{"date":"2023-05-05","current":3.636032,"twenty":2.329514,"median":3.791557,"eighty":5.170512,"marketCap":69320953},{"date":"2023-05-12","current":3.636032,"twenty":2.329514,"median":3.791557,"eighty":5.170512,"marketCap":69320953},{"date":"2023-05-19","current":3.636032,"twenty":2.428642,"median":3.794018,"eighty":5.170512,"marketCap":69320953},{"date":"2023-05-25","current":3.700961,"twenty":2.428642,"median":3.791557,"eighty":5.170512,"marketCap":70558827},{"date":"2023-06-02","current":3.506174,"twenty":2.478206,"median":3.794018,"eighty":5.170512,"marketCap":66845204},{"date":"2023-06-09","current":3.76589,"twenty":2.626898,"median":3.79648,"eighty":5.170512,"marketCap":71796701},{"date":"2023-06-16","current":3.960678,"twenty":2.726027,"median":3.798456,"eighty":5.170512,"marketCap":75510324},{"date":"2023-06-23","current":3.636032,"twenty":2.775591,"median":3.814638,"eighty":5.170512,"marketCap":69320953},{"date":"2023-06-30","current":3.895749,"twenty":2.787863,"median":3.83082,"eighty":5.170512,"marketCap":74272449},{"date":"2023-07-07","current":3.895749,"twenty":2.874719,"median":3.85049,"eighty":5.170512,"marketCap":74272449},{"date":"2023-07-14","current":4.025607,"twenty":2.874719,"median":3.85049,"eighty":5.170512,"marketCap":76748198},{"date":"2023-07-21","current":3.700961,"twenty":2.889858,"median":3.851741,"eighty":5.170512,"marketCap":70558827},{"date":"2023-07-28","current":3.700961,"twenty":2.889858,"median":3.851741,"eighty":5.170512,"marketCap":70558827},{"date":"2023-08-04","current":5.223484,"twenty":2.889858,"median":3.853144,"eighty":5.203987,"marketCap":70558827},{"date":"2023-08-11","current":5.040204,"twenty":2.889858,"median":3.853144,"eighty":5.203987,"marketCap":68083079},{"date":"2023-08-18","current":5.498405,"twenty":2.889858,"median":3.853144,"eighty":5.203987,"marketCap":74272449},{"date":"2023-08-25","current":5.681685,"twenty":2.889858,"median":3.853144,"eighty":5.217403,"marketCap":76748198},{"date":"2023-09-01","current":4.948564,"twenty":2.889858,"median":3.853144,"eighty":5.217403,"marketCap":66845204},{"date":"2023-09-08","current":5.406765,"twenty":2.889858,"median":3.859408,"eighty":5.217403,"marketCap":73034575},{"date":"2023-09-15","current":5.315124,"twenty":2.924283,"median":3.895749,"eighty":5.217403,"marketCap":71796701},{"date":"2023-09-22","current":5.223484,"twenty":2.946522,"median":3.895749,"eighty":5.223484,"marketCap":70558827},{"date":"2023-09-29","current":5.498405,"twenty":2.946522,"median":3.902772,"eighty":5.223484,"marketCap":74272449},{"date":"2023-10-06","current":5.498405,"twenty":2.94697,"median":3.902772,"eighty":5.257706,"marketCap":74272449},{"date":"2023-10-13","current":5.223484,"twenty":2.992125,"median":3.90629,"eighty":5.266262,"marketCap":70558827},{"date":"2023-10-20","current":5.315124,"twenty":3.009471,"median":3.909808,"eighty":5.270607,"marketCap":71796701},{"date":"2023-10-27","current":5.131844,"twenty":3.059849,"median":3.911924,"eighty":5.273504,"marketCap":69320953},{"date":"2023-11-03","current":5.406765,"twenty":3.226086,"median":3.946136,"eighty":5.273504,"marketCap":73034575},{"date":"2023-11-10","current":5.131844,"twenty":3.229841,"median":3.954557,"eighty":5.315124,"marketCap":69320953},{"date":"2023-11-17","current":5.498405,"twenty":3.25231,"median":3.963575,"eighty":5.315124,"marketCap":74272449},{"date":"2023-11-24","current":5.315124,"twenty":3.25231,"median":3.966472,"eighty":5.315124,"marketCap":71796701},{"date":"2023-12-01","current":6.315561,"twenty":3.25231,"median":3.972108,"eighty":5.315124,"marketCap":85310599},{"date":"2023-12-08","current":6.315561,"twenty":3.295674,"median":3.972108,"eighty":5.355531,"marketCap":85310599},{"date":"2023-12-15","current":6.315561,"twenty":3.31009,"median":3.972108,"eighty":5.385706,"marketCap":85310599},{"date":"2023-12-22","current":5.714079,"twenty":3.330153,"median":3.972108,"eighty":5.385706,"marketCap":77185780},{"date":"2023-12-29","current":6.608102,"twenty":3.330153,"median":3.997622,"eighty":5.385706,"marketCap":85310599},{"date":"2024-01-05","current":5.873869,"twenty":3.330153,"median":4.025607,"eighty":5.385706,"marketCap":75831643},{"date":"2024-01-12","current":5.978759,"twenty":3.330153,"median":4.025607,"eighty":5.406765,"marketCap":77185780},{"date":"2024-01-19","current":5.559197,"twenty":3.330153,"median":4.042115,"eighty":5.439495,"marketCap":71769234},{"date":"2024-01-26","current":5.768978,"twenty":3.330153,"median":4.090536,"eighty":5.497908,"marketCap":74477507},{"date":"2024-02-02","current":5.768978,"twenty":3.330153,"median":4.092475,"eighty":5.498405,"marketCap":74477507},{"date":"2024-02-09","current":5.873869,"twenty":3.330153,"median":4.092475,"eighty":5.498405,"marketCap":75831643},{"date":"2024-02-16","current":5.873869,"twenty":3.339038,"median":4.152658,"eighty":5.498405,"marketCap":75831643},{"date":"2024-02-23","current":5.978759,"twenty":3.382187,"median":4.152658,"eighty":5.498405,"marketCap":77185780},{"date":"2024-03-01","current":6.18854,"twenty":3.389667,"median":4.202984,"eighty":5.536877,"marketCap":79894053},{"date":"2024-03-08","current":6.18854,"twenty":3.39451,"median":4.212842,"eighty":5.553513,"marketCap":79894053},{"date":"2024-03-15","current":7.132555,"twenty":3.39451,"median":4.212842,"eighty":5.553513,"marketCap":92081281},{"date":"2024-03-22","current":6.08365,"twenty":3.39451,"median":4.212842,"eighty":5.604009,"marketCap":78539916},{"date":"2024-03-28","current":6.08365,"twenty":3.39451,"median":4.212842,"eighty":5.649263,"marketCap":78539916},{"date":"2024-04-05","current":6.398321,"twenty":3.399833,"median":4.212842,"eighty":5.656507,"marketCap":82602326},{"date":"2024-04-12","current":7.971679,"twenty":3.399833,"median":4.239801,"eighty":5.7076,"marketCap":102914373},{"date":"2024-04-19","current":6.817883,"twenty":3.435626,"median":4.306455,"eighty":5.721336,"marketCap":88018872},{"date":"2024-04-26","current":6.817883,"twenty":3.441245,"median":4.326001,"eighty":5.745013,"marketCap":88018872},{"date":"2024-05-03","current":6.608102,"twenty":3.469131,"median":4.370826,"eighty":5.768978,"marketCap":85310599},{"date":"2024-05-10","current":6.398321,"twenty":3.482036,"median":4.370826,"eighty":5.768978,"marketCap":82602326},{"date":"2024-05-17","current":6.608102,"twenty":3.506174,"median":4.413685,"eighty":5.768978,"marketCap":85310599},{"date":"2024-05-24","current":7.027664,"twenty":3.506174,"median":4.42286,"eighty":5.769638,"marketCap":90727145},{"date":"2024-05-31","current":7.342336,"twenty":3.506174,"median":4.528974,"eighty":5.824901,"marketCap":94789554},{"date":"2024-06-07","current":7.342336,"twenty":3.535492,"median":4.54504,"eighty":5.873869,"marketCap":94789554},{"date":"2024-06-14","current":6.712993,"twenty":3.569824,"median":4.573942,"eighty":5.873869,"marketCap":86664735},{"date":"2024-06-21","current":7.342336,"twenty":3.571103,"median":4.576451,"eighty":5.877429,"marketCap":94789554},{"date":"2024-06-28","current":6.608102,"twenty":3.571103,"median":4.578961,"eighty":5.904266,"marketCap":85310599},{"date":"2024-07-05","current":6.503212,"twenty":3.582634,"median":4.578961,"eighty":5.978759,"marketCap":83956462},{"date":"2024-07-12","current":6.503212,"twenty":3.590322,"median":4.578961,"eighty":5.978759,"marketCap":83956462},{"date":"2024-07-19","current":6.608102,"twenty":3.590322,"median":4.59601,"eighty":5.995898,"marketCap":85310599},{"date":"2024-07-26","current":6.608102,"twenty":3.595663,"median":4.59601,"eighty":6.08365,"marketCap":85310599},{"date":"2024-08-02","current":4.038754,"twenty":3.606293,"median":4.632561,"eighty":6.08365,"marketCap":85310599},{"date":"2024-08-09","current":4.038754,"twenty":3.611007,"median":4.632561,"eighty":6.08365,"marketCap":85310596},{"date":"2024-08-16","current":4.038754,"twenty":3.611007,"median":4.632561,"eighty":6.08365,"marketCap":85310596},{"date":"2024-08-23","current":3.846432,"twenty":3.611007,"median":4.632561,"eighty":6.08365,"marketCap":81248186},{"date":"2024-08-30","current":3.718218,"twenty":3.626488,"median":4.632561,"eighty":6.08365,"marketCap":78539913},{"date":"2024-09-06","current":3.718218,"twenty":3.626488,"median":4.632561,"eighty":6.08365,"marketCap":78539913},{"date":"2024-09-13","current":3.718218,"twenty":3.626488,"median":4.632561,"eighty":6.08365,"marketCap":78539913},{"date":"2024-09-20","current":3.654111,"twenty":3.626488,"median":4.634126,"eighty":6.08365,"marketCap":77185777},{"date":"2024-09-27","current":3.846432,"twenty":3.626488,"median":4.634126,"eighty":6.08365,"marketCap":81248186},{"date":"2024-10-04","current":4.487504,"twenty":3.626488,"median":4.634126,"eighty":6.08365,"marketCap":94789551},{"date":"2024-10-10","current":5.128576,"twenty":3.636032,"median":4.687394,"eighty":6.08365,"marketCap":108330915},{"date":"2024-10-18","current":5.128576,"twenty":3.636032,"median":4.694309,"eighty":6.08365,"marketCap":108330915},{"date":"2024-10-25","current":5.192683,"twenty":3.636032,"median":4.694309,"eighty":6.08365,"marketCap":109685052},{"date":"2024-11-01","current":5.128576,"twenty":3.636032,"median":4.754493,"eighty":6.08365,"marketCap":108330915},{"date":"2024-11-08","current":5.320898,"twenty":3.642355,"median":4.768594,"eighty":6.08365,"marketCap":112393324},{"date":"2024-11-15","current":5.128576,"twenty":3.642355,"median":4.768594,"eighty":6.08365,"marketCap":108330915},{"date":"2024-11-22","current":5.128576,"twenty":3.642355,"median":4.768594,"eighty":6.08365,"marketCap":108330915},{"date":"2024-11-29","current":4.936255,"twenty":3.647057,"median":4.787511,"eighty":6.08365,"marketCap":104268506},{"date":"2024-12-06","current":4.80804,"twenty":3.654111,"median":4.80804,"eighty":6.08365,"marketCap":101560233},{"date":"2024-12-13","current":4.679826,"twenty":3.671191,"median":4.80804,"eighty":6.08365,"marketCap":98851960},{"date":"2024-12-20","current":4.679826,"twenty":3.683152,"median":4.80804,"eighty":6.08365,"marketCap":98851960},{"date":"2024-12-27","current":4.487504,"twenty":3.700961,"median":4.80804,"eighty":6.08365,"marketCap":94789551},{"date":"2025-01-03","current":4.086931,"twenty":3.700961,"median":4.80804,"eighty":6.08365,"marketCap":93435418},{"date":"2025-01-10","current":4.146162,"twenty":3.700961,"median":4.80804,"eighty":6.08365,"marketCap":94789554},{"date":"2025-01-17","current":4.086931,"twenty":3.700961,"median":4.80804,"eighty":6.08365,"marketCap":93435418},{"date":"2025-01-24","current":4.086931,"twenty":3.700961,"median":4.787511,"eighty":6.08365,"marketCap":93435418},{"date":"2025-01-28","current":4.086931,"twenty":3.700961,"median":4.787511,"eighty":6.08365,"marketCap":93435418},{"date":"2025-02-07","current":3.790777,"twenty":3.700961,"median":4.787303,"eighty":6.08365,"marketCap":86664735},{"date":"2025-02-14","current":4.0277,"twenty":3.700961,"median":4.768594,"eighty":6.08365,"marketCap":92081281},{"date":"2025-02-21","current":3.850008,"twenty":3.700961,"median":4.768594,"eighty":6.08365,"marketCap":88018872},{"date":"2025-02-28","current":4.086931,"twenty":3.700961,"median":4.768594,"eighty":6.08365,"marketCap":93435418},{"date":"2025-03-07","current":4.086931,"twenty":3.700961,"median":4.768594,"eighty":6.08365,"marketCap":93435418},{"date":"2025-03-14","current":4.086931,"twenty":3.700961,"median":4.768594,"eighty":6.08365,"marketCap":93435418},{"date":"2025-03-21","current":3.731546,"twenty":3.700961,"median":4.768594,"eighty":6.08365,"marketCap":85310599},{"date":"2025-03-28","current":3.909238,"twenty":3.700961,"median":4.768594,"eighty":6.08365,"marketCap":89373008},{"date":"2025-04-03","current":3.613084,"twenty":3.700961,"median":4.768594,"eighty":6.08365,"marketCap":82602326},{"date":"2025-04-11","current":3.613084,"twenty":3.683152,"median":4.768594,"eighty":6.08365,"marketCap":82602326},{"date":"2025-04-17","current":3.613084,"twenty":3.671191,"median":4.768594,"eighty":6.08365,"marketCap":82602326},{"date":"2025-04-25","current":3.790777,"twenty":3.667775,"median":4.768594,"eighty":6.088726,"marketCap":86664735},{"date":"2025-05-02","current":3.968469,"twenty":3.671191,"median":4.768594,"eighty":6.08365,"marketCap":90727145},{"date":"2025-05-08","current":3.968469,"twenty":3.667775,"median":4.768594,"eighty":6.088726,"marketCap":90727145}],"updateTime":1746782400775}}}