HK StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

HI SUN TECH

0.320

+0.0051.59%

Volume:1.92M

Turnover:603.99K

Market Cap:888.59M

PE:5.59

High:0.320

Open:0.315

Low:0.310

Close:0.315

Loading ...

Overview Company News Filings

Company Profile

Company Name:

HI SUN TECH

Exchange:

SEHK

Establishment Date:

2001

Employees:

2411

Office Location:

Sun Hung Kai Centre,25th Floor, Room 2515,30 Harbour Road,Wan Chai,Hong Kong

Website:

http://www.hisun.com.hk

Zip Code:

- -

Phone:

Fax:

852 2802 3300

Introduction:

Hi Sun Technology (China) Limited is an investment holding company principally engaged in the provision of payment processing solutions. The Company operates through five segments. The Payment Processing Solutions segment provides payment processing services, merchants recruiting and its related products and solutions. The Financial Solutions segment provides information system consultancy, integration and operation services and sells information technology products to financial institutions and banks. The Information Security Chips and Solutions segment provides information system consultancy services, the sales of mag strip card security decoder chips and related products and solutions. The Platform Operation Solutions segment provides telecommunication and mobile payment platform operation and value added services. The Electronic Power Meters and Solutions segment produces and sells electronic power meters, data collection terminals and related products and solutions.

{"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/00818/company"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"00818","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00818\",,,,,undefined,":{"symbol":"00818","market":"HK","secType":"STK","nameCN":"HI SUN TECH","latestPrice":0.32,"timestamp":1746778087026,"preClose":0.315,"halted":0,"volume":1917000,"delay":0,"floatShares":2776833835,"shares":2776833835,"eps":0.05724,"marketStatus":"Not Yet Opened","change":0.005,"latestTime":"05-09 16:08:07","open":0.315,"high":0.32,"low":0.31,"amount":603990,"amplitude":0.031746,"askPrice":0.32,"askSize":132000,"bidPrice":0.315,"bidSize":150000,"shortable":0,"etf":0,"ttmEps":0.021198,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1747013400000},"marketStatusCode":0,"adr":0,"exchange":"SEHK","adjPreClose":0.315,"openAndCloseTimeList":[[1746754200000,1746763200000],[1746766800000,1746777600000]],"volumeRatio":0.46152734975665255,"lotSize":3000,"spreadScale":0,"tradeCurrency":"HKD"},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00818\",,,,,undefined,":{"symbol":"00818","floatShares":2776833835,"roa":"-0.63%","roe":"2.28%","lyrEps":0.05724,"volumeRatio":0.46152734975665255,"shares":2776833835,"dividePrice":0,"high":0.32,"amplitude":0.031746,"preClose":0.315,"low":0.31,"week52Low":0.285,"pbRate":"0.12","psRate":"0.38","week52High":0.55,"institutionHeld":0,"latestPrice":0.32,"committee":0.06383,"eps":0.05724,"divideRate":0,"volume":1917000,"delay":0,"ttmEps":0.021198,"open":0.315,"prevYearClose":0.35,"prevWeekClose":0.32,"prevMonthClose":0.31,"prevQuarterClose":0.36,"fiveDayClose":0.31,"twentyDayClose":0.35,"sixtyDayClose":0.325},"@#url:\"stock.company.info\",,undefined,":{"stockCompanyProfile":{"companyId":4509041,"yearFounded":2001,"employeeNum":2411,"address":"Sun Hung Kai Centre,25th Floor, Room 2515,30 Harbour Road,Wan Chai,Hong Kong","officePhone":"852 2588 8800","officeFax":"852 2802 3300"},"stockCompanyDetail":{"websiteUrl":"http://www.hisun.com.hk","stockEarnings":[{"period":"1week","weight":0},{"period":"1month","weight":-0.0303},{"period":"3month","weight":-0.0154},{"period":"6month","weight":-0.2195},{"period":"1year","weight":-0.3402},{"period":"ytd","weight":-0.0857}],"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":"Hi Sun Technology (China) Limited is an investment holding company principally engaged in the provision of payment processing solutions. The Company operates through five segments. The Payment Processing Solutions segment provides payment processing services, merchants recruiting and its related products and solutions. The Financial Solutions segment provides information system consultancy, integration and operation services and sells information technology products to financial institutions and banks. The Information Security Chips and Solutions segment provides information system consultancy services, the sales of mag strip card security decoder chips and related products and solutions. The Platform Operation Solutions segment provides telecommunication and mobile payment platform operation and value added services. The Electronic Power Meters and Solutions segment produces and sells electronic power meters, data collection terminals and related products and solutions.","yearOnYearQuotes":[{"month":1,"riseRate":0.541667,"avgChangeRate":0.026902},{"month":2,"riseRate":0.458333,"avgChangeRate":0.017348},{"month":3,"riseRate":0.458333,"avgChangeRate":-0.008622},{"month":4,"riseRate":0.5,"avgChangeRate":0.038387},{"month":5,"riseRate":0.291667,"avgChangeRate":0.003792},{"month":6,"riseRate":0.434783,"avgChangeRate":-0.021859},{"month":7,"riseRate":0.521739,"avgChangeRate":0.051475},{"month":8,"riseRate":0.217391,"avgChangeRate":-0.07777},{"month":9,"riseRate":0.521739,"avgChangeRate":0.083942},{"month":10,"riseRate":0.608696,"avgChangeRate":0.075967},{"month":11,"riseRate":0.291667,"avgChangeRate":-0.002142},{"month":12,"riseRate":0.5,"avgChangeRate":0.032495}],"exchange":"SEHK","name":"HI SUN TECH","nameEN":"HI SUN TECH"}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"00818\",market:\"HK\",,,undefined,":null,"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/00818\",params:#limit:5,,,undefined,":[{"date":"2025-03-20","symbol":"00818","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1742434200000,"name":null,"time":"Post Market","dateTimestamp":1742400000000,"actualEps":null},{"date":"2024-08-20","symbol":"00818","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1724117400000,"name":null,"time":"Post Market","dateTimestamp":1724083200000,"actualEps":null},{"date":"2024-03-19","symbol":"00818","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1710811800000,"name":null,"time":"","dateTimestamp":1710777600000,"actualEps":null},{"date":"2023-08-17","symbol":"00818","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1692235800000,"name":null,"time":"","dateTimestamp":1692201600000,"actualEps":null},{"date":"2023-03-22","symbol":"00818","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1679448600000,"name":null,"time":"","dateTimestamp":1679414400000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"00818\",market:\"HK\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"00818\",market:\"HK\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/00818\",params:#withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"00818","date":"2025-05-09","current":5.600376,"percent":0.706981,"low":0.615591,"twenty":1.490147,"median":2.648782,"eighty":6.173702,"high":21.837366,"avg":3.810627,"sd":2.813257,"marketCap":882647307},"quantilePoints":[{"date":"2020-05-15","current":4.293738,"twenty":4.308166,"median":5.62854,"eighty":6.31219,"marketCap":2443613774},{"date":"2020-05-22","current":3.903399,"twenty":4.282796,"median":5.39723,"eighty":6.271068,"marketCap":2221467068},{"date":"2020-05-29","current":3.708229,"twenty":4.244946,"median":5.16592,"eighty":6.271068,"marketCap":2110393714},{"date":"2020-06-05","current":3.854606,"twenty":4.196153,"median":4.934611,"eighty":6.240226,"marketCap":2193698729},{"date":"2020-06-12","current":4.098569,"twenty":4.147361,"median":4.635286,"eighty":6.188824,"marketCap":2332540421},{"date":"2020-06-19","current":4.732871,"twenty":4.147361,"median":4.537701,"eighty":6.137422,"marketCap":2693528819},{"date":"2020-06-26","current":4.293738,"twenty":4.166878,"median":4.586493,"eighty":6.116861,"marketCap":2443613774},{"date":"2020-07-03","current":4.342531,"twenty":4.157119,"median":4.488908,"eighty":6.106581,"marketCap":2471382113},{"date":"2020-07-10","current":4.440116,"twenty":4.196153,"median":4.513305,"eighty":6.065459,"marketCap":2526918789},{"date":"2020-07-17","current":4.830456,"twenty":4.196153,"median":4.586493,"eighty":6.055179,"marketCap":2749065496},{"date":"2020-07-24","current":4.684078,"twenty":4.196153,"median":4.659682,"eighty":6.014057,"marketCap":2665760481},{"date":"2020-07-31","current":4.781663,"twenty":4.196153,"median":4.684078,"eighty":6.014057,"marketCap":2721297158},{"date":"2020-08-07","current":5.269588,"twenty":4.196153,"median":4.684078,"eighty":6.014057,"marketCap":2998980541},{"date":"2020-08-14","current":7.674474,"twenty":4.205912,"median":4.732871,"eighty":6.014057,"marketCap":3054517218},{"date":"2020-08-21","current":7.883777,"twenty":4.244946,"median":4.732871,"eighty":6.106581,"marketCap":3137822233},{"date":"2020-08-28","current":6.837258,"twenty":4.244946,"median":4.732871,"eighty":6.260787,"marketCap":2721297158},{"date":"2020-09-04","current":6.76749,"twenty":4.244946,"median":4.781663,"eighty":6.373872,"marketCap":2693528819},{"date":"2020-09-11","current":6.069811,"twenty":4.244946,"median":4.830456,"eighty":6.373872,"marketCap":2415845436},{"date":"2020-09-18","current":5.930275,"twenty":4.244946,"median":4.830456,"eighty":6.368874,"marketCap":2360308759},{"date":"2020-09-25","current":6.069811,"twenty":4.244946,"median":4.928041,"eighty":6.348883,"marketCap":2415845436},{"date":"2020-09-30","current":5.930275,"twenty":4.244946,"median":4.955722,"eighty":6.348883,"marketCap":2360308759},{"date":"2020-10-09","current":6.069811,"twenty":4.262095,"median":5.025626,"eighty":6.293069,"marketCap":2415845436},{"date":"2020-10-16","current":6.139579,"twenty":4.288267,"median":5.131715,"eighty":6.348883,"marketCap":2443613774},{"date":"2020-10-23","current":6.279115,"twenty":4.293738,"median":5.191621,"eighty":6.348883,"marketCap":2499150451},{"date":"2020-10-30","current":5.860507,"twenty":4.293738,"median":5.294426,"eighty":6.348883,"marketCap":2332540421},{"date":"2020-11-06","current":6.418651,"twenty":4.293738,"median":5.551437,"eighty":6.348883,"marketCap":2554687128},{"date":"2020-11-13","current":6.209347,"twenty":4.293738,"median":5.705643,"eighty":6.348883,"marketCap":2471382113},{"date":"2020-11-20","current":6.139579,"twenty":4.293738,"median":5.705643,"eighty":6.348883,"marketCap":2443613774},{"date":"2020-11-27","current":5.930275,"twenty":4.308166,"median":5.757046,"eighty":6.307022,"marketCap":2360308759},{"date":"2020-12-04","current":6.697722,"twenty":4.332632,"median":5.782747,"eighty":6.348883,"marketCap":2665760481},{"date":"2020-12-11","current":7.255866,"twenty":4.342531,"median":5.808448,"eighty":6.373872,"marketCap":2887907188},{"date":"2020-12-18","current":8.093081,"twenty":4.342531,"median":5.860507,"eighty":6.445835,"marketCap":3221127248},{"date":"2020-12-24","current":7.255866,"twenty":4.342531,"median":5.920763,"eighty":6.528078,"marketCap":2887907188},{"date":"2020-12-31","current":7.046562,"twenty":4.342531,"median":5.930275,"eighty":6.558186,"marketCap":2804602173},{"date":"2021-01-08","current":8.023313,"twenty":7.130284,"median":7.186098,"eighty":7.325634,"marketCap":3193358910},{"date":"2021-01-15","current":8.511689,"twenty":7.186098,"median":7.325634,"eighty":8.427967,"marketCap":3387737278},{"date":"2021-01-22","current":9.418672,"twenty":7.186098,"median":8.023313,"eighty":8.539596,"marketCap":3748725677},{"date":"2021-01-29","current":9.83728,"twenty":7.227959,"median":8.372153,"eighty":9.376811,"marketCap":3915335707},{"date":"2021-02-05","current":15.628019,"twenty":7.297727,"median":8.511689,"eighty":10.130305,"marketCap":6220107790},{"date":"2021-02-11","current":18.837344,"twenty":7.325634,"median":8.720993,"eighty":12.279157,"marketCap":7497451354},{"date":"2021-02-19","current":15.069875,"twenty":7.46517,"median":9.348904,"eighty":15.028014,"marketCap":5997961083},{"date":"2021-02-26","current":11.302407,"twenty":8.023313,"median":9.732628,"eighty":15.028014,"marketCap":4498470812},{"date":"2021-03-05","current":11.023335,"twenty":8.079127,"median":10.255887,"eighty":14.762897,"marketCap":4387397459},{"date":"2021-03-12","current":11.302407,"twenty":8.316339,"median":10.395423,"eighty":14.218707,"marketCap":4498470812},{"date":"2021-03-19","current":10.883799,"twenty":8.372153,"median":10.534959,"eighty":13.507074,"marketCap":4331860782},{"date":"2021-03-26","current":10.674495,"twenty":8.40006,"median":10.604727,"eighty":13.060559,"marketCap":4248555767},{"date":"2021-04-01","current":6.38513,"twenty":8.023313,"median":10.534959,"eighty":12.837301,"marketCap":4193019090},{"date":"2021-04-09","current":5.835417,"twenty":7.325634,"median":10.255887,"eighty":12.753579,"marketCap":3832030692},{"date":"2021-04-16","current":5.70856,"twenty":7.186098,"median":10.186119,"eighty":12.446601,"marketCap":3748725677},{"date":"2021-04-23","current":5.962274,"twenty":6.511987,"median":9.907048,"eighty":12.237297,"marketCap":3915335707},{"date":"2021-04-30","current":6.215987,"twenty":6.199073,"median":9.523324,"eighty":12.041947,"marketCap":4081945737},{"date":"2021-05-07","current":5.623989,"twenty":6.046845,"median":9.1396,"eighty":11.637292,"marketCap":3693189000},{"date":"2021-05-14","current":5.497132,"twenty":5.962274,"median":8.546573,"eighty":11.400081,"marketCap":3609883985},{"date":"2021-05-21","current":5.70856,"twenty":5.894616,"median":8.441921,"eighty":11.344267,"marketCap":3748725677},{"date":"2021-05-28","current":6.173702,"twenty":5.852331,"median":8.302385,"eighty":11.302407,"marketCap":4054177399},{"date":"2021-06-04","current":5.835417,"twenty":5.835417,"median":7.674473,"eighty":11.302407,"marketCap":3832030692},{"date":"2021-06-11","current":5.877702,"twenty":5.810045,"median":7.255866,"eighty":11.2745,"marketCap":3859799030},{"date":"2021-06-18","current":5.666274,"twenty":5.759303,"median":7.186098,"eighty":11.190778,"marketCap":3720957338},{"date":"2021-06-25","current":5.497132,"twenty":5.70856,"median":7.011678,"eighty":11.023335,"marketCap":3609883985},{"date":"2021-07-02","current":5.497132,"twenty":5.666274,"median":6.617701,"eighty":11.023335,"marketCap":3609883985},{"date":"2021-07-09","current":6.046845,"twenty":5.623989,"median":6.38513,"eighty":10.953567,"marketCap":3970872384},{"date":"2021-07-16","current":5.919988,"twenty":5.623989,"median":6.23713,"eighty":10.883799,"marketCap":3887567369},{"date":"2021-07-23","current":5.581703,"twenty":5.623989,"median":6.173702,"eighty":10.883799,"marketCap":3665420662},{"date":"2021-07-30","current":5.497132,"twenty":5.623989,"median":6.173702,"eighty":10.674495,"marketCap":3609883985},{"date":"2021-08-06","current":5.666274,"twenty":5.623989,"median":6.173702,"eighty":10.674495,"marketCap":3720957338},{"date":"2021-08-13","current":1.09927,"twenty":5.581703,"median":6.046845,"eighty":10.534959,"marketCap":4165250752},{"date":"2021-08-20","current":0.989343,"twenty":5.539417,"median":6.004559,"eighty":10.534959,"marketCap":3748725677},{"date":"2021-08-27","current":0.967357,"twenty":5.497132,"median":5.962274,"eighty":10.534959,"marketCap":3665420662},{"date":"2021-09-03","current":1.055299,"twenty":5.497132,"median":5.962274,"eighty":10.255887,"marketCap":3998640722},{"date":"2021-09-10","current":1.040642,"twenty":5.497132,"median":5.919988,"eighty":10.186119,"marketCap":3943104045},{"date":"2021-09-17","current":0.967357,"twenty":5.454846,"median":5.877702,"eighty":10.186119,"marketCap":3665420662},{"date":"2021-09-24","current":0.938044,"twenty":5.412561,"median":5.835417,"eighty":10.186119,"marketCap":3554347308},{"date":"2021-09-30","current":0.938044,"twenty":5.327989,"median":5.835417,"eighty":10.102398,"marketCap":3554347308},{"date":"2021-10-08","current":0.923387,"twenty":1.096338,"median":5.814274,"eighty":9.962862,"marketCap":3498810632},{"date":"2021-10-15","current":0.916058,"twenty":1.050902,"median":5.793131,"eighty":9.879141,"marketCap":3471042293},{"date":"2021-10-22","current":0.938044,"twenty":1.015726,"median":5.750846,"eighty":9.753558,"marketCap":3554347308},{"date":"2021-10-29","current":0.769489,"twenty":0.999603,"median":5.750846,"eighty":9.544254,"marketCap":2915675526},{"date":"2021-11-05","current":0.784146,"twenty":0.989343,"median":5.70856,"eighty":9.390765,"marketCap":2971212203},{"date":"2021-11-12","current":0.806131,"twenty":0.967357,"median":5.70856,"eighty":9.265182,"marketCap":3054517218},{"date":"2021-11-19","current":0.769489,"twenty":0.967357,"median":5.666274,"eighty":8.972157,"marketCap":2915675526},{"date":"2021-11-26","current":0.776817,"twenty":0.9527,"median":5.666274,"eighty":8.665179,"marketCap":2943443865},{"date":"2021-12-03","current":0.784146,"twenty":0.945372,"median":5.623989,"eighty":8.55355,"marketCap":2971212203},{"date":"2021-12-10","current":0.784146,"twenty":0.940975,"median":5.623989,"eighty":8.511689,"marketCap":2971212203},{"date":"2021-12-17","current":0.754832,"twenty":0.930715,"median":5.623989,"eighty":8.455875,"marketCap":2860138850},{"date":"2021-12-24","current":0.747503,"twenty":0.923387,"median":5.602846,"eighty":8.372153,"marketCap":2832370511},{"date":"2021-12-31","current":0.754832,"twenty":0.916058,"median":5.581703,"eighty":8.358199,"marketCap":2860138850},{"date":"2022-01-07","current":0.740175,"twenty":0.740175,"median":0.747503,"eighty":0.754832,"marketCap":2804602173},{"date":"2022-01-14","current":0.76216,"twenty":0.740175,"median":0.747503,"eighty":0.754832,"marketCap":2887907188},{"date":"2022-01-21","current":0.776817,"twenty":0.744572,"median":0.754832,"eighty":0.765092,"marketCap":2943443865},{"date":"2022-01-28","current":0.740175,"twenty":0.744572,"median":0.754832,"eighty":0.77242,"marketCap":2804602173},{"date":"2022-02-04","current":0.76216,"twenty":0.747503,"median":0.754832,"eighty":0.769489,"marketCap":2887907188},{"date":"2022-02-11","current":0.776817,"twenty":0.747503,"median":0.76216,"eighty":0.776817,"marketCap":2943443865},{"date":"2022-02-18","current":0.76216,"twenty":0.747503,"median":0.76216,"eighty":0.769489,"marketCap":2887907188},{"date":"2022-02-25","current":0.747503,"twenty":0.747503,"median":0.76216,"eighty":0.769489,"marketCap":2832370511},{"date":"2022-03-04","current":0.696204,"twenty":0.740175,"median":0.76216,"eighty":0.769489,"marketCap":2637992143},{"date":"2022-03-11","current":0.66689,"twenty":0.732847,"median":0.754832,"eighty":0.769489,"marketCap":2526918789},{"date":"2022-03-18","current":0.688876,"twenty":0.703533,"median":0.754832,"eighty":0.769489,"marketCap":2610223804},{"date":"2022-03-25","current":0.804302,"twenty":0.703533,"median":0.754832,"eighty":0.769489,"marketCap":2832370511},{"date":"2022-04-01","current":0.796417,"twenty":0.710861,"median":0.754832,"eighty":0.772761,"marketCap":2804602173},{"date":"2022-04-08","current":0.780646,"twenty":0.716724,"median":0.76216,"eighty":0.776817,"marketCap":2749065496},{"date":"2022-04-14","current":0.780646,"twenty":0.722587,"median":0.76216,"eighty":0.778349,"marketCap":2749065496},{"date":"2022-04-22","current":0.74122,"twenty":0.725518,"median":0.76216,"eighty":0.776817,"marketCap":2610223804},{"date":"2022-04-29","current":0.749105,"twenty":0.725477,"median":0.76216,"eighty":0.776817,"marketCap":2637992143},{"date":"2022-05-06","current":0.733334,"twenty":0.725518,"median":0.754832,"eighty":0.776817,"marketCap":2582455466},{"date":"2022-05-13","current":0.764875,"twenty":0.725518,"median":0.76216,"eighty":0.776817,"marketCap":2693528819},{"date":"2022-05-20","current":0.75699,"twenty":0.732847,"median":0.75699,"eighty":0.776817,"marketCap":2665760481},{"date":"2022-05-27","current":0.764875,"twenty":0.732847,"median":0.75699,"eighty":0.772761,"marketCap":2693528819},{"date":"2022-06-02","current":0.733334,"twenty":0.731381,"median":0.754832,"eighty":0.772761,"marketCap":2582455466},{"date":"2022-06-10","current":0.764875,"twenty":0.731381,"median":0.754832,"eighty":0.770143,"marketCap":2693528819},{"date":"2022-06-17","current":0.764875,"twenty":0.733237,"median":0.75699,"eighty":0.769489,"marketCap":2693528819},{"date":"2022-06-24","current":0.764875,"twenty":0.733334,"median":0.75699,"eighty":0.772761,"marketCap":2693528819},{"date":"2022-06-30","current":0.772761,"twenty":0.733334,"median":0.75699,"eighty":0.772761,"marketCap":2721297158},{"date":"2022-07-08","current":0.772761,"twenty":0.733334,"median":0.76216,"eighty":0.772761,"marketCap":2721297158},{"date":"2022-07-15","current":0.75699,"twenty":0.733334,"median":0.76216,"eighty":0.772761,"marketCap":2665760481},{"date":"2022-07-22","current":0.74122,"twenty":0.733334,"median":0.76216,"eighty":0.772761,"marketCap":2610223804},{"date":"2022-07-29","current":0.733334,"twenty":0.733334,"median":0.75699,"eighty":0.772761,"marketCap":2582455466},{"date":"2022-08-05","current":0.725449,"twenty":0.733334,"median":0.75699,"eighty":0.772761,"marketCap":2554687128},{"date":"2022-08-12","current":2.685298,"twenty":0.733334,"median":0.75699,"eighty":0.772761,"marketCap":2526918789},{"date":"2022-08-19","current":2.62628,"twenty":0.733334,"median":0.75699,"eighty":0.772761,"marketCap":2471382113},{"date":"2022-08-26","current":2.655789,"twenty":0.733334,"median":0.76216,"eighty":0.776817,"marketCap":2499150451},{"date":"2022-09-02","current":2.596771,"twenty":0.733334,"median":0.76216,"eighty":0.780646,"marketCap":2443613774},{"date":"2022-09-09","current":2.62628,"twenty":0.733334,"median":0.76216,"eighty":0.782046,"marketCap":2471382113},{"date":"2022-09-16","current":2.537754,"twenty":0.733334,"median":0.76216,"eighty":0.788531,"marketCap":2388077098},{"date":"2022-09-23","current":2.508245,"twenty":0.733334,"median":0.764875,"eighty":0.796417,"marketCap":2360308759},{"date":"2022-09-30","current":2.567263,"twenty":0.733334,"median":0.764875,"eighty":0.809033,"marketCap":2415845436},{"date":"2022-10-07","current":2.567263,"twenty":0.734702,"median":0.764875,"eighty":2.478736,"marketCap":2415845436},{"date":"2022-10-14","current":2.537754,"twenty":0.740175,"median":0.764875,"eighty":2.508245,"marketCap":2388077098},{"date":"2022-10-21","current":2.508245,"twenty":0.740175,"median":0.764875,"eighty":2.508245,"marketCap":2360308759},{"date":"2022-10-28","current":2.301684,"twenty":0.740175,"median":0.764875,"eighty":2.508245,"marketCap":2165930391},{"date":"2022-11-04","current":2.360701,"twenty":0.740384,"median":0.764875,"eighty":2.508245,"marketCap":2221467068},{"date":"2022-11-11","current":2.360701,"twenty":0.74122,"median":0.769489,"eighty":2.508245,"marketCap":2221467068},{"date":"2022-11-18","current":2.449228,"twenty":0.74122,"median":0.769489,"eighty":2.508245,"marketCap":2304772083},{"date":"2022-11-25","current":2.39021,"twenty":0.74122,"median":0.769489,"eighty":2.508245,"marketCap":2249235406},{"date":"2022-12-02","current":2.39021,"twenty":0.74122,"median":0.771125,"eighty":2.502343,"marketCap":2249235406},{"date":"2022-12-09","current":2.508245,"twenty":0.74122,"median":0.772761,"eighty":2.502343,"marketCap":2360308759},{"date":"2022-12-16","current":2.478736,"twenty":0.74122,"median":0.772761,"eighty":2.502343,"marketCap":2332540421},{"date":"2022-12-23","current":2.449228,"twenty":0.742477,"median":0.772761,"eighty":2.502343,"marketCap":2304772083},{"date":"2022-12-30","current":2.508245,"twenty":0.746246,"median":0.772761,"eighty":2.508245,"marketCap":2360308759},{"date":"2023-01-06","current":2.537754,"twenty":0.747503,"median":0.772761,"eighty":2.508245,"marketCap":2388077098},{"date":"2023-01-13","current":2.832841,"twenty":0.747503,"median":0.776817,"eighty":2.508245,"marketCap":2665760481},{"date":"2023-01-20","current":2.62628,"twenty":0.747503,"median":0.778731,"eighty":2.508245,"marketCap":2471382113},{"date":"2023-01-27","current":2.655789,"twenty":0.747503,"median":0.780646,"eighty":2.508245,"marketCap":2499150451},{"date":"2023-02-03","current":2.62628,"twenty":0.747503,"median":0.780646,"eighty":2.537754,"marketCap":2471382113},{"date":"2023-02-10","current":2.685298,"twenty":0.747503,"median":0.780646,"eighty":2.537754,"marketCap":2526918789},{"date":"2023-02-17","current":2.478736,"twenty":0.749105,"median":0.784146,"eighty":2.537754,"marketCap":2332540421},{"date":"2023-02-24","current":2.39021,"twenty":0.749105,"median":0.790002,"eighty":2.537754,"marketCap":2249235406},{"date":"2023-03-03","current":2.39021,"twenty":0.749105,"median":0.796417,"eighty":2.537754,"marketCap":2249235406},{"date":"2023-03-10","current":2.360701,"twenty":2.396112,"median":2.419719,"eighty":2.431523,"marketCap":2221467068},{"date":"2023-03-17","current":2.301684,"twenty":2.283979,"median":6.046845,"eighty":11.632179,"marketCap":2165930391},{"date":"2023-03-24","current":2.335173,"twenty":2.272175,"median":6.014057,"eighty":11.523045,"marketCap":2193698729},{"date":"2023-03-31","current":2.335173,"twenty":2.272175,"median":6.000043,"eighty":11.479676,"marketCap":2193698729},{"date":"2023-04-06","current":2.246495,"twenty":2.267039,"median":6.000043,"eighty":11.479676,"marketCap":2110393714},{"date":"2023-04-14","current":2.157818,"twenty":2.169642,"median":5.962274,"eighty":11.479676,"marketCap":2027088699},{"date":"2023-04-21","current":2.132955,"twenty":2.049129,"median":5.930275,"eighty":11.479676,"marketCap":2003732349},{"date":"2023-04-28","current":2.162174,"twenty":2.027769,"median":5.930275,"eighty":11.479676,"marketCap":2031180737},{"date":"2023-05-05","current":2.162174,"twenty":2.027769,"median":5.919988,"eighty":11.479676,"marketCap":2031180737},{"date":"2023-05-12","current":2.191392,"twenty":2.027769,"median":5.877702,"eighty":11.479676,"marketCap":2058629126},{"date":"2023-05-19","current":2.191392,"twenty":2.027769,"median":5.835417,"eighty":11.479676,"marketCap":2058629126},{"date":"2023-05-25","current":2.132955,"twenty":2.033612,"median":5.835417,"eighty":11.479676,"marketCap":2003732349},{"date":"2023-06-02","current":2.162174,"twenty":2.027769,"median":5.793131,"eighty":11.479676,"marketCap":2031180737},{"date":"2023-06-09","current":2.24983,"twenty":2.027769,"median":5.757046,"eighty":11.454443,"marketCap":2113525902},{"date":"2023-06-16","current":2.162174,"twenty":2.027769,"median":5.750846,"eighty":11.454443,"marketCap":2031180737},{"date":"2023-06-23","current":1.986862,"twenty":1.99855,"median":5.70856,"eighty":11.454443,"marketCap":1866490407},{"date":"2023-06-30","current":2.074518,"twenty":1.899207,"median":5.705643,"eighty":11.454443,"marketCap":1948835572},{"date":"2023-07-07","current":1.928425,"twenty":1.899207,"median":5.666274,"eighty":11.454443,"marketCap":1811593631},{"date":"2023-07-14","current":1.957644,"twenty":1.899207,"median":5.623989,"eighty":11.454443,"marketCap":1839042019},{"date":"2023-07-21","current":1.811551,"twenty":1.799864,"median":5.623989,"eighty":11.454443,"marketCap":1701800077},{"date":"2023-07-28","current":1.723895,"twenty":1.741426,"median":5.56056,"eighty":11.454443,"marketCap":1619454912},{"date":"2023-08-04","current":1.694677,"twenty":1.694677,"median":5.519726,"eighty":11.454443,"marketCap":1592006524},{"date":"2023-08-11","current":1.548584,"twenty":1.566115,"median":5.497132,"eighty":11.379853,"marketCap":1454764582},{"date":"2023-08-18","current":2.617411,"twenty":1.490147,"median":5.497132,"eighty":11.32857,"marketCap":1427316194},{"date":"2023-08-25","current":2.768416,"twenty":1.490147,"median":5.454846,"eighty":11.288981,"marketCap":1509661359},{"date":"2023-09-01","current":2.91942,"twenty":1.490147,"median":5.404896,"eighty":11.189202,"marketCap":1592006524},{"date":"2023-09-08","current":2.91942,"twenty":1.490147,"median":5.196376,"eighty":11.023335,"marketCap":1592006524},{"date":"2023-09-15","current":2.768416,"twenty":1.490147,"median":5.098743,"eighty":10.883799,"marketCap":1509661359},{"date":"2023-09-22","current":2.81875,"twenty":1.490147,"median":4.931326,"eighty":10.534959,"marketCap":1537109747},{"date":"2023-09-29","current":2.91942,"twenty":1.490147,"median":4.830456,"eighty":10.186119,"marketCap":1592006524},{"date":"2023-10-06","current":2.617411,"twenty":1.490147,"median":4.781663,"eighty":9.669837,"marketCap":1427316194},{"date":"2023-10-13","current":2.768416,"twenty":1.490147,"median":4.732871,"eighty":8.609364,"marketCap":1509661359},{"date":"2023-10-20","current":2.768416,"twenty":1.490147,"median":4.684078,"eighty":8.372153,"marketCap":1509661359},{"date":"2023-10-27","current":2.667746,"twenty":1.490147,"median":4.635286,"eighty":8.093081,"marketCap":1454764582},{"date":"2023-11-03","current":2.567076,"twenty":1.490147,"median":4.537701,"eighty":7.967499,"marketCap":1399867805},{"date":"2023-11-10","current":2.567076,"twenty":1.490147,"median":4.471991,"eighty":7.662036,"marketCap":1399867805},{"date":"2023-11-17","current":2.365737,"twenty":1.490147,"median":4.420589,"eighty":7.50472,"marketCap":1290074252},{"date":"2023-11-24","current":2.567076,"twenty":1.490147,"median":4.342531,"eighty":7.371075,"marketCap":1399867805},{"date":"2023-12-01","current":2.567076,"twenty":1.490147,"median":4.317784,"eighty":7.325634,"marketCap":1399867805},{"date":"2023-12-08","current":2.516742,"twenty":1.490147,"median":4.293738,"eighty":7.255866,"marketCap":1372419417},{"date":"2023-12-15","current":2.667746,"twenty":1.490147,"median":4.244946,"eighty":7.196307,"marketCap":1454764582},{"date":"2023-12-22","current":2.567076,"twenty":1.490147,"median":4.196153,"eighty":7.153144,"marketCap":1399867805},{"date":"2023-12-29","current":2.617411,"twenty":1.490147,"median":4.196153,"eighty":7.103783,"marketCap":1427316194},{"date":"2024-01-05","current":2.617411,"twenty":1.490147,"median":4.147361,"eighty":7.093503,"marketCap":1427316194},{"date":"2024-01-12","current":2.617411,"twenty":1.490147,"median":4.098569,"eighty":7.0421,"marketCap":1427316194},{"date":"2024-01-19","current":2.441239,"twenty":1.490147,"median":4.098569,"eighty":6.990698,"marketCap":1331246834},{"date":"2024-01-26","current":2.466407,"twenty":1.490147,"median":3.903399,"eighty":6.990698,"marketCap":1344971029},{"date":"2024-02-02","current":2.416072,"twenty":1.490147,"median":3.757021,"eighty":6.939296,"marketCap":1317522640},{"date":"2024-02-09","current":2.416072,"twenty":1.501834,"median":3.732625,"eighty":6.887894,"marketCap":1317522640},{"date":"2024-02-16","current":2.365737,"twenty":1.490147,"median":2.994923,"eighty":6.887894,"marketCap":1290074252},{"date":"2024-02-23","current":2.390904,"twenty":1.490147,"median":2.91942,"eighty":6.836492,"marketCap":1303798446},{"date":"2024-03-01","current":2.567076,"twenty":1.495991,"median":2.869085,"eighty":6.836492,"marketCap":1399867805},{"date":"2024-03-08","current":2.567076,"twenty":1.495991,"median":2.81875,"eighty":6.826211,"marketCap":1399867805},{"date":"2024-03-15","current":2.516742,"twenty":1.495991,"median":2.81875,"eighty":6.785089,"marketCap":1372419417},{"date":"2024-03-22","current":3.020654,"twenty":1.495991,"median":2.81875,"eighty":6.76749,"marketCap":1399867805},{"date":"2024-03-28","current":2.961426,"twenty":1.495991,"median":2.81875,"eighty":6.733687,"marketCap":1372419417},{"date":"2024-04-05","current":2.902197,"twenty":1.490147,"median":2.773824,"eighty":6.68846,"marketCap":1344971029},{"date":"2024-04-12","current":2.754126,"twenty":1.490147,"median":2.773824,"eighty":6.682285,"marketCap":1276350058},{"date":"2024-04-19","current":2.648782,"twenty":1.490147,"median":2.768416,"eighty":6.647532,"marketCap":1227530201},{"date":"2024-04-26","current":2.886874,"twenty":1.495991,"median":2.768416,"eighty":6.630883,"marketCap":1337869994},{"date":"2024-05-03","current":3.095206,"twenty":1.495991,"median":2.768416,"eighty":6.630883,"marketCap":1434417314},{"date":"2024-05-10","current":2.976159,"twenty":1.495991,"median":2.768416,"eighty":6.593143,"marketCap":1379247417},{"date":"2024-05-17","current":2.916636,"twenty":1.495991,"median":2.768416,"eighty":6.579481,"marketCap":1351662469},{"date":"2024-05-24","current":2.886874,"twenty":1.495991,"median":2.768416,"eighty":6.579481,"marketCap":1337869994},{"date":"2024-05-31","current":2.767828,"twenty":1.495991,"median":2.768416,"eighty":6.552164,"marketCap":1282700098},{"date":"2024-06-07","current":2.886874,"twenty":1.495991,"median":2.768416,"eighty":6.528078,"marketCap":1337869994},{"date":"2024-06-14","current":2.61902,"twenty":1.495991,"median":2.768416,"eighty":6.476676,"marketCap":1213737727},{"date":"2024-06-21","current":2.61902,"twenty":1.495991,"median":2.768416,"eighty":6.411947,"marketCap":1213737727},{"date":"2024-06-28","current":2.589259,"twenty":1.495991,"median":2.744315,"eighty":6.348883,"marketCap":1199945253},{"date":"2024-07-05","current":2.380927,"twenty":1.495991,"median":2.718081,"eighty":6.348883,"marketCap":1103397934},{"date":"2024-07-12","current":2.351166,"twenty":1.495991,"median":2.694897,"eighty":6.279115,"marketCap":1089605459},{"date":"2024-07-19","current":2.172596,"twenty":1.495991,"median":2.685298,"eighty":6.277506,"marketCap":1006850614},{"date":"2024-07-26","current":2.202358,"twenty":1.495991,"median":2.667746,"eighty":6.258273,"marketCap":1020643088},{"date":"2024-08-02","current":2.172596,"twenty":1.495991,"median":2.665283,"eighty":6.209347,"marketCap":1006850614},{"date":"2024-08-09","current":2.023788,"twenty":1.495991,"median":2.655789,"eighty":6.173702,"marketCap":937888243},{"date":"2024-08-16","current":1.87498,"twenty":1.495991,"median":2.648782,"eighty":6.172614,"marketCap":868925873},{"date":"2024-08-23","current":5.314383,"twenty":1.495991,"median":2.648782,"eighty":6.139579,"marketCap":799963502},{"date":"2024-08-30","current":6.322284,"twenty":1.495991,"median":2.648782,"eighty":6.139469,"marketCap":951680718},{"date":"2024-09-06","current":6.229938,"twenty":1.495991,"median":2.648782,"eighty":6.139469,"marketCap":937780123},{"date":"2024-09-13","current":6.688022,"twenty":1.495991,"median":2.648782,"eighty":6.139469,"marketCap":1006734544},{"date":"2024-09-20","current":6.504788,"twenty":1.490147,"median":2.648782,"eighty":6.139029,"marketCap":979152776},{"date":"2024-09-27","current":6.871255,"twenty":1.490147,"median":2.648782,"eighty":6.139029,"marketCap":1034316313},{"date":"2024-10-04","current":8.42874,"twenty":1.490147,"median":2.648782,"eighty":6.139029,"marketCap":1268761344},{"date":"2024-10-10","current":7.879039,"twenty":1.495991,"median":2.648782,"eighty":6.139469,"marketCap":1186016039},{"date":"2024-10-18","current":7.604189,"twenty":1.490147,"median":2.648782,"eighty":6.139029,"marketCap":1144643386},{"date":"2024-10-25","current":7.604189,"twenty":1.490147,"median":2.648782,"eighty":6.139029,"marketCap":1144643386},{"date":"2024-11-01","current":7.695806,"twenty":1.490147,"median":2.648782,"eighty":6.139029,"marketCap":1158434270},{"date":"2024-11-08","current":7.512572,"twenty":1.490147,"median":2.648782,"eighty":6.139029,"marketCap":1130852502},{"date":"2024-11-15","current":7.146105,"twenty":1.490147,"median":2.648782,"eighty":6.139029,"marketCap":1075688965},{"date":"2024-11-22","current":6.962872,"twenty":1.490147,"median":2.648782,"eighty":6.139029,"marketCap":1048107197},{"date":"2024-11-29","current":7.420956,"twenty":1.490147,"median":2.648782,"eighty":6.139029,"marketCap":1117061618},{"date":"2024-12-06","current":7.512572,"twenty":1.490147,"median":2.648782,"eighty":6.139029,"marketCap":1130852502},{"date":"2024-12-13","current":7.237722,"twenty":1.490147,"median":2.648782,"eighty":6.139029,"marketCap":1089479849},{"date":"2024-12-20","current":6.871255,"twenty":1.490147,"median":2.648782,"eighty":6.139029,"marketCap":1034316313},{"date":"2024-12-27","current":6.596405,"twenty":1.490147,"median":2.648782,"eighty":6.139029,"marketCap":992943660},{"date":"2025-01-03","current":6.138321,"twenty":1.490147,"median":2.648782,"eighty":6.138321,"marketCap":923989239},{"date":"2025-01-10","current":5.497004,"twenty":1.490147,"median":2.648782,"eighty":6.069811,"marketCap":827453050},{"date":"2025-01-17","current":5.405387,"twenty":1.490147,"median":2.648782,"eighty":6.069811,"marketCap":813662166},{"date":"2025-01-24","current":5.588621,"twenty":1.490147,"median":2.648782,"eighty":6.046845,"marketCap":841243934},{"date":"2025-01-28","current":5.588621,"twenty":1.495991,"median":2.648782,"eighty":6.046845,"marketCap":841243934},{"date":"2025-02-07","current":5.955088,"twenty":1.490147,"median":2.648782,"eighty":6.046845,"marketCap":896407471},{"date":"2025-02-14","current":6.229938,"twenty":1.490147,"median":2.648782,"eighty":6.020587,"marketCap":937780123},{"date":"2025-02-21","current":6.688022,"twenty":1.490147,"median":2.648782,"eighty":6.046845,"marketCap":1006734544},{"date":"2025-02-28","current":6.596405,"twenty":1.490147,"median":2.648782,"eighty":6.069811,"marketCap":992943660},{"date":"2025-03-07","current":6.596405,"twenty":1.490147,"median":2.648782,"eighty":6.094453,"marketCap":992943660},{"date":"2025-03-14","current":6.779639,"twenty":1.490147,"median":2.648782,"eighty":6.139579,"marketCap":1020525428},{"date":"2025-03-21","current":6.125198,"twenty":1.490147,"median":2.648782,"eighty":6.139579,"marketCap":965361892},{"date":"2025-03-28","current":6.125198,"twenty":1.490147,"median":2.648782,"eighty":6.139579,"marketCap":965361892},{"date":"2025-04-03","current":6.387707,"twenty":1.490147,"median":2.648782,"eighty":6.173702,"marketCap":1006734544},{"date":"2025-04-11","current":5.687684,"twenty":1.490147,"median":2.648782,"eighty":6.173702,"marketCap":896407471},{"date":"2025-04-17","current":5.600181,"twenty":1.490147,"median":2.648782,"eighty":6.173702,"marketCap":882616587},{"date":"2025-04-25","current":5.600376,"twenty":1.490147,"median":2.648782,"eighty":6.173702,"marketCap":882647307},{"date":"2025-05-02","current":5.600376,"twenty":1.490147,"median":2.648782,"eighty":6.173702,"marketCap":882647307},{"date":"2025-05-09","current":5.600376,"twenty":1.490147,"median":2.648782,"eighty":6.173702,"marketCap":882647307}],"updateTime":1747001870989}}}