美股详情

本页面由Tiger Fintech (Singapore) Pte. Ltd.提供服务

Organon & Co

9.56

+0.37004.03%

盘后：9.45-0.1093-1.14%19:50 EDT

成交量：654.77万

成交额：6,240.42万

市值：24.85亿

市盈率：3.32

高：9.64

开：9.30

低：9.28

收：9.19

数据加载中...

总览公司新闻公告

概念

ETF&股票定投概念+1.03%

资金流向

资金流入：

资金流出：

新闻

Organon & Co.6月5日成交额为4997.38万美元

Origin 社区发起将 300 万美元 DAO 资金用于回购 OGN 并分配给 OGN 质押者的提案

Organon & Co.6月4日成交额为2896.73万美元

Organon & Co.6月3日成交额为3934.17万美元

{"basename":"/hans","ssrTDKData":{"titleTemplate":"%s - 老虎证券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎证券,老虎证券开户,老虎券商,老虎证券官网,老虎证券app,tigertrade老虎证券,股票,炒股,新加坡股票交易平台,投资,投资理财","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www-web.itiger.com/hans/stock/OGN"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"OGN","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"OGN\",,,,,undefined,":{"symbol":"OGN","market":"US","secType":"STK","nameCN":"Organon & Co","latestPrice":9.56,"timestamp":1749240000000,"preClose":9.19,"halted":0,"volume":6547737,"hourTrading":{"tag":"盘后","latestPrice":9.4507,"preClose":9.56,"latestTime":"19:50 EDT","volume":1415043,"amount":13527430.7139,"timestamp":1749253810526},"delay":0,"floatShares":258733749,"shares":259956063,"eps":2.877406,"marketStatus":"休市中","change":0.37,"latestTime":"06-06 16:00:00 EDT","open":9.3,"high":9.635,"low":9.275,"amount":62404176.543575995,"amplitude":0.039173,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"ttmEps":2.877406,"tradingStatus":0,"nextMarketStatus":{"tag":"盘前交易","tradingStatus":1,"beginTime":1749456000000},"marketStatusCode":7,"adr":0,"exchange":"NYSE","adjPreClose":9.19,"dividendRate":0.089958,"preHourTrading":{"tag":"盘前","latestPrice":9.25,"preClose":9.195,"latestTime":"09:23 EDT","volume":461,"amount":4252.5516640000005,"timestamp":1749216239969},"postHourTrading":{"tag":"盘后","latestPrice":9.4507,"preClose":9.56,"latestTime":"19:50 EDT","volume":1415043,"amount":13527430.7139,"timestamp":1749253810526},"volumeRatio":1.3922796032144469,"impliedVol":0.7238,"impliedVolPercentile":0.868},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"OGN\",,,,,undefined,":{"symbol":"OGN","floatShares":258733749,"roa":"6.98%","roe":"254.24%","lyrEps":3.361266,"volumeRatio":1.3922796032144469,"shares":259956063,"dividePrice":0.86,"high":9.635,"amplitude":0.039173,"preClose":9.19,"low":9.275,"week52Low":8.01,"pbRate":"4.59","psRate":"0.39","week52High":23.1,"institutionHeld":0,"latestPrice":9.56,"eps":2.877406,"divideRate":0.089958,"volume":6547737,"delay":0,"ttmEps":2.877406,"open":9.3,"prevYearClose":14.92,"prevWeekClose":9.22,"prevMonthClose":9.22,"prevQuarterClose":14.89,"fiveDayClose":9.22,"twentyDayClose":9.02,"sixtyDayClose":15},"@#url:\"https://hq.skytigris.cn/market/plate/belongs/OGN\",params:#limit:6,delay:false,,,undefined,":[{"market":"US","name":"ETF&股票定投概念","bkCode":"BK4585","id":"package_us_concept_etf&gpdt","changeRate":0.0103},{"market":"US","name":"碎股","bkCode":"BK4588","id":"package_us_concept_sg","changeRate":0.010299}],"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"OGN\",pageSize:4,pageCount:1,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2541881085","title":"Organon & Co.6月5日成交额为4997.38万美元","url":"https://stock-news.laohu8.com/highlight/detail?id=2541881085","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2541881085?lang=zh_cn&edition=fundamental","pubTime":"2025-06-06 11:44","pubTimestamp":1749181477,"startTime":"0","endTime":"0","summary":"美东时间2025年6月5日，Organon & Co.成交额为4997.38万美元，成交额较昨日增加72.52%，当日成交量为541.63万股。Organon & Co.于2025年6月5日跌3.57%，报9.19美元，该股过去5个交易日跌3.67%，年初至今跌37.12%，过去60日跌40.95%。|近5个交易日成交情况||||#|日期|成交额（美元）|成交额较昨日变化|成交量（股）|#|2025-06-05|4997.38万|72.52%|541.63万|#|2025-06-04|2896.73万|-26.37%|301.89万|#|2025-06-03|3934.17万|-22.78%|417.55万|#|2025-06-02|5094.45万|3.50%|560.01万|#|2025-05-30|4922.19万|-24.34%|530.37万|Organon & Co是一家以科学为基础的制药公司，通过女性健康、生物仿制药和知名品牌的处方疗法组合开发和提供健康解决方案。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250606114440a49c4f5b&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250606114440a49c4f5b&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["LU2065170008.USD","LU2065171311.SGD","BK4559","BK4588","BK4585","OGN","LU2065171402.SGD","BK4007","LU2065169927.USD"],"gpt_icon":0},{"id":"2541073711","title":"Origin 社区发起将 300 万美元 DAO 资金用于回购 OGN 并分配给 OGN 质押者的提案","url":"https://stock-news.laohu8.com/highlight/detail?id=2541073711","media":"foresightnews","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2541073711?lang=zh_cn&edition=fundamental","pubTime":"2025-06-05 21:21","pubTimestamp":1749129660,"startTime":"0","endTime":"0","summary":null,"market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://foresightnews.pro/foresightnews/news/detail/74652","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"foresightnews_live","symbols":["IE00BZ199S13.USD","LU2065171402.SGD","SG9999015945.SGD","LU2065169927.USD","LU1988902786.USD","BK4007","SGXZ51526630.SGD","IE0002270589.USD","LU1861219969.SGD","LU2360107325.USD","SG9999014898.SGD","BK4510","LU1064131342.USD","LU0719512351.SGD","SG9999018857.SGD","LU0106261372.USD","SG9999015978.USD","SG9999014914.USD","LU1983260115.SGD","BK4022","OGN","IE00B19Z3581.USD","BK4559","BK4550","LU0353189680.USD","LU2065171311.SGD","BK4204","BK4506","LU0082616367.USD","LU0642271901.SGD","SGXZ31699556.SGD","SGXZ99366536.SGD","IE00BFMHRM44.USD","IE00B19Z3B42.SGD","GB00BDT5M118.USD","BK4585","LU1861214812.USD","DAO","LU0006306889.USD","LU2065170008.USD","LU0353189763.USD","UBER","IE00B7SZLL34.SGD","SG9999017495.SGD","BK4535","SG9999015986.USD","SG9999014880.SGD","BK4505","BK4551","SG9999018865.SGD"],"gpt_icon":0},{"id":"2541124160","title":"Organon & Co.6月4日成交额为2896.73万美元","url":"https://stock-news.laohu8.com/highlight/detail?id=2541124160","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2541124160?lang=zh_cn&edition=fundamental","pubTime":"2025-06-05 11:39","pubTimestamp":1749094781,"startTime":"0","endTime":"0","summary":"美东时间2025年6月4日，Organon & Co.成交额为2896.73万美元，成交额较昨日减少26.37%，当日成交量为301.89万股。Organon & Co.于2025年6月4日涨0.95%，报9.53美元，该股过去5个交易日涨4.15%，年初至今跌34.8%，过去60日跌39.28%。|近5个交易日成交情况||||#|日期|成交额（美元）|成交额较昨日变化|成交量（股）|#|2025-06-04|2896.73万|-26.37%|301.89万|#|2025-06-03|3934.17万|-22.78%|417.55万|#|2025-06-02|5094.45万|3.50%|560.01万|#|2025-05-30|4922.19万|-24.34%|530.37万|#|2025-05-29|6505.54万|54.45%|685.11万|Organon & Co是一家以科学为基础的制药公司，通过女性健康、生物仿制药和知名品牌的处方疗法组合开发和提供健康解决方案。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250605113943a6fb2064&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250605113943a6fb2064&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["LU2065171402.SGD","BK4585","OGN","BK4007","LU2065171311.SGD","LU2065169927.USD","BK4588","BK4559","LU2065170008.USD"],"gpt_icon":0},{"id":"2540038789","title":"Organon & Co.6月3日成交额为3934.17万美元","url":"https://stock-news.laohu8.com/highlight/detail?id=2540038789","media":"市场透视","labels":["dataReport"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2540038789?lang=zh_cn&edition=fundamental","pubTime":"2025-06-04 11:38","pubTimestamp":1749008321,"startTime":"0","endTime":"0","summary":"美东时间2025年6月3日，Organon & Co.成交额为3934.17万美元，成交额较昨日减少22.78%，当日成交量为417.55万股。Organon & Co.于2025年6月3日涨2.05%，报9.44美元，该股过去5个交易日涨3.28%，年初至今跌35.41%，过去60日跌38.72%。|近5个交易日成交情况||||#|日期|成交额（美元）|成交额较昨日变化|成交量（股）|#|2025-06-03|3934.17万|-22.78%|417.55万|#|2025-06-02|5094.45万|3.50%|560.01万|#|2025-05-30|4922.19万|-24.34%|530.37万|#|2025-05-29|6505.54万|54.45%|685.11万|#|2025-05-28|4212.19万|-24.73%|465.22万|Organon & Co是一家以科学为基础的制药公司，通过女性健康、生物仿制药和知名品牌的处方疗法组合开发和提供健康解决方案。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250604113842a6f99533&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250604113842a6f99533&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"dataReport","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["LU2065170008.USD","BK4559","LU2065171311.SGD","LU2065171402.SGD","OGN","BK4585","BK4007","BK4588","LU2065169927.USD"],"gpt_icon":0}],"pageSize":4,"totalPage":10,"pageCount":1,"totalSize":37,"code":"91000000","status":"200"}],"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/OGN\",params:#limit:5,,,undefined,":[{"date":"2025-05-12","symbol":"OGN","amount":0.02,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-05-12","defaultRemindTime":1747056600000,"name":"Organon & Co","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-06-12","payableDate":"2025-05-12","currency":"USD","dateTimestamp":1747022400000,"payDate":"2025-06-12"},{"market":"US","date":"2025-05-01","symbol":"OGN","fiscalQuarterEnding":"2025/03","expectedEps":0.83,"name":null,"time":"盘前","type":"earning","dateTimestamp":1746072000000,"reportTimeType":"pre","actualEps":0.95},{"date":"2025-02-24","symbol":"OGN","amount":0.28,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-02-24","defaultRemindTime":1740407400000,"name":"Organon & Co","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-03-13","payableDate":"2025-02-24","currency":"USD","dateTimestamp":1740373200000,"payDate":"2025-03-13"},{"market":"US","date":"2025-02-13","symbol":"OGN","fiscalQuarterEnding":"2024/12","expectedEps":0.82,"name":null,"time":"盘前","type":"earning","dateTimestamp":1739422800000,"reportTimeType":"pre","actualEps":0.83},{"date":"2024-11-12","symbol":"OGN","amount":0.28,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-11-12","defaultRemindTime":1731421800000,"name":"Organon & Co","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-12-12","payableDate":"2024-11-12","currency":"USD","dateTimestamp":1731387600000,"payDate":"2024-12-12"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"OGN\",market:\"US\",,,undefined,":[{"executeDate":"2021-08-20","recordDate":"2021-08-23","paymentDate":"2021-09-13","value":0.28,"currency":"USD"},{"executeDate":"2021-11-19","recordDate":"2021-11-22","paymentDate":"2021-12-16","value":0.28,"currency":"USD"},{"executeDate":"2022-02-25","recordDate":"2022-02-28","paymentDate":"2022-03-17","value":0.28,"currency":"USD"},{"executeDate":"2022-05-13","recordDate":"2022-05-16","paymentDate":"2022-06-16","value":0.28,"currency":"USD"},{"executeDate":"2022-08-12","recordDate":"2022-08-15","paymentDate":"2022-09-15","value":0.28,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"OGN\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0,"buy":0.375,"hold":0.25,"sell":0.375,"strongSell":0,"meanLabel":"HOLD","meanPercent":0.25,"analysts":8,"updateTime":1744084800000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/OGN\",params:#withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"OGN","date":"2025-06-06","current":3.185328,"percent":0.079286,"low":2.786729,"twenty":4.452729,"median":5.375659,"eighty":6.828932,"high":8.287792,"avg":5.504097,"sd":1.328776,"marketCap":2388996218},"quantilePoints":[{"date":"2021-05-14","current":3.896567,"twenty":3.896567,"median":3.896567,"eighty":3.896567,"marketCap":8416584968},{"date":"2021-05-21","current":4.406344,"twenty":3.996179,"median":4.394625,"eighty":4.406344,"marketCap":9517702100},{"date":"2021-05-28","current":4.189542,"twenty":4.160245,"median":4.33017,"eighty":4.406344,"marketCap":9049410906},{"date":"2021-06-04","current":4.002038,"twenty":4.106103,"median":4.316107,"eighty":4.396969,"marketCap":8644402306},{"date":"2021-06-11","current":3.474683,"twenty":3.656562,"median":4.174893,"eighty":4.394625,"marketCap":7505315618},{"date":"2021-06-18","current":3.513356,"twenty":3.5532,"median":4.002038,"eighty":4.347749,"marketCap":7588848642},{"date":"2021-06-25","current":4.123733,"twenty":3.589061,"median":4.031533,"eighty":4.331342,"marketCap":7653648040},{"date":"2021-07-02","current":4.21525,"twenty":3.665234,"median":4.123733,"eighty":4.31892,"marketCap":7823503760},{"date":"2021-07-09","current":4.111439,"twenty":3.684922,"median":4.114171,"eighty":4.267067,"marketCap":7630831600},{"date":"2021-07-16","current":3.94343,"twenty":3.711407,"median":4.064315,"eighty":4.229455,"marketCap":7319006920},{"date":"2021-07-23","current":4.070462,"twenty":3.829066,"median":4.066364,"eighty":4.224538,"marketCap":7554776800},{"date":"2021-07-30","current":3.962553,"twenty":3.924685,"median":4.056802,"eighty":4.220682,"marketCap":7354499160},{"date":"2021-08-06","current":4.029484,"twenty":3.930317,"median":4.044509,"eighty":4.216686,"marketCap":7478722000},{"date":"2021-08-13","current":4.981495,"twenty":3.946708,"median":4.050656,"eighty":4.220682,"marketCap":8672782360},{"date":"2021-08-20","current":4.83789,"twenty":3.957089,"median":4.062266,"eighty":4.321732,"marketCap":8422766594},{"date":"2021-08-27","current":4.987891,"twenty":3.969929,"median":4.07934,"eighty":4.399313,"marketCap":8683917996},{"date":"2021-09-03","current":5.18595,"twenty":3.974847,"median":4.114171,"eighty":4.832647,"marketCap":9028739266},{"date":"2021-09-10","current":4.934007,"twenty":3.97594,"median":4.132119,"eighty":4.866681,"marketCap":8590106327},{"date":"2021-09-17","current":4.955852,"twenty":3.978671,"median":4.152916,"eighty":4.910706,"marketCap":8628138085},{"date":"2021-09-24","current":4.906337,"twenty":3.985228,"median":4.172906,"eighty":4.908958,"marketCap":8541932768},{"date":"2021-10-01","current":4.85391,"twenty":3.994034,"median":4.212518,"eighty":4.908958,"marketCap":8450656549},{"date":"2021-10-08","current":4.743229,"twenty":3.998523,"median":4.223445,"eighty":4.900512,"marketCap":8257962311},{"date":"2021-10-15","current":5.081095,"twenty":4.004274,"median":4.27524,"eighty":4.903424,"marketCap":8846186829},{"date":"2021-10-22","current":5.193232,"twenty":4.011453,"median":4.33603,"eighty":4.922647,"marketCap":9041416518},{"date":"2021-10-29","current":5.35197,"twenty":4.022108,"median":4.400484,"eighty":4.947405,"marketCap":9317780624},{"date":"2021-11-05","current":5.283524,"twenty":4.029484,"median":4.45322,"eighty":4.985333,"marketCap":9198614450},{"date":"2021-11-12","current":5.632588,"twenty":4.03003,"median":4.749054,"eighty":5.060998,"marketCap":8544635977},{"date":"2021-11-19","current":5.223097,"twenty":4.031943,"median":4.78255,"eighty":5.132066,"marketCap":7923438406},{"date":"2021-11-26","current":5.20304,"twenty":4.033582,"median":4.789832,"eighty":5.18595,"marketCap":7893012402},{"date":"2021-12-03","current":4.818621,"twenty":4.034401,"median":4.79951,"eighty":5.179251,"marketCap":7309847336},{"date":"2021-12-10","current":4.803578,"twenty":4.039045,"median":4.803578,"eighty":5.151872,"marketCap":7287027833},{"date":"2021-12-17","current":5.04593,"twenty":4.045602,"median":4.817333,"eighty":5.143194,"marketCap":7654675375},{"date":"2021-12-23","current":5.050944,"twenty":4.049973,"median":4.823635,"eighty":5.1178,"marketCap":7662281876},{"date":"2021-12-31","current":5.089386,"twenty":4.051339,"median":4.829152,"eighty":5.1178,"marketCap":7720598383},{"date":"2022-01-07","current":5.416979,"twenty":4.062266,"median":4.839346,"eighty":5.18595,"marketCap":8217556439},{"date":"2022-01-14","current":5.492191,"twenty":4.062266,"median":4.85391,"eighty":5.198026,"marketCap":8331653952},{"date":"2022-01-21","current":5.176298,"twenty":4.065544,"median":4.867016,"eighty":5.203991,"marketCap":7852444398},{"date":"2022-01-28","current":5.256525,"twenty":4.069642,"median":4.884984,"eighty":5.203991,"marketCap":7974148412},{"date":"2022-02-04","current":5.535647,"twenty":4.084668,"median":4.898847,"eighty":5.229783,"marketCap":8397576960},{"date":"2022-02-11","current":5.80307,"twenty":4.106795,"median":4.900622,"eighty":5.273377,"marketCap":8803257006},{"date":"2022-02-18","current":6.77322,"twenty":4.113625,"median":4.906337,"eighty":5.293446,"marketCap":9150620546},{"date":"2022-02-25","current":7.05098,"twenty":4.119908,"median":4.910706,"eighty":5.324449,"marketCap":9525874589},{"date":"2022-03-04","current":7.285575,"twenty":4.128765,"median":4.921628,"eighty":5.348475,"marketCap":9842812125},{"date":"2022-03-11","current":6.724425,"twenty":4.132824,"median":4.935463,"eighty":5.378584,"marketCap":9084697539},{"date":"2022-03-18","current":6.583668,"twenty":4.14067,"median":4.952211,"eighty":5.411178,"marketCap":8894535017},{"date":"2022-03-25","current":6.569034,"twenty":4.154382,"median":4.966046,"eighty":5.494865,"marketCap":8874764893},{"date":"2022-04-01","current":6.599072,"twenty":4.160466,"median":4.982791,"eighty":5.52261,"marketCap":8915346841},{"date":"2022-04-08","current":6.734245,"twenty":4.167989,"median":4.995788,"eighty":5.60384,"marketCap":9097965610},{"date":"2022-04-14","current":6.552137,"twenty":4.17956,"median":5.015845,"eighty":5.704124,"marketCap":8851937547},{"date":"2022-04-22","current":6.056503,"twenty":4.19764,"median":5.039484,"eighty":5.803024,"marketCap":8182335394},{"date":"2022-04-29","current":6.069645,"twenty":4.211972,"median":5.050944,"eighty":6.058632,"marketCap":8200089997},{"date":"2022-05-06","current":6.783819,"twenty":4.216686,"median":5.075212,"eighty":6.073577,"marketCap":8818964713},{"date":"2022-05-13","current":6.816987,"twenty":4.220682,"median":5.089386,"eighty":6.132725,"marketCap":8862083034},{"date":"2022-05-20","current":7.343772,"twenty":4.224538,"median":5.111826,"eighty":6.249124,"marketCap":9546903417},{"date":"2022-05-27","current":7.589605,"twenty":4.229455,"median":5.132842,"eighty":6.481977,"marketCap":9866486263},{"date":"2022-06-03","current":7.254023,"twenty":4.25072,"median":5.136185,"eighty":6.547256,"marketCap":9430230315},{"date":"2022-06-10","current":6.918442,"twenty":4.31892,"median":5.164376,"eighty":6.569034,"marketCap":8993974367},{"date":"2022-06-17","current":6.47165,"twenty":4.331342,"median":5.18595,"eighty":6.569034,"marketCap":8413145227},{"date":"2022-06-24","current":6.996484,"twenty":4.33603,"median":5.193232,"eighty":6.583668,"marketCap":9095429238},{"date":"2022-07-01","current":6.682364,"twenty":4.394625,"median":5.202505,"eighty":6.604705,"marketCap":8687073380},{"date":"2022-07-08","current":6.389706,"twenty":4.394625,"median":5.207925,"eighty":6.609211,"marketCap":8306617612},{"date":"2022-07-15","current":6.237524,"twenty":4.404,"median":5.223097,"eighty":6.603203,"marketCap":8108780612},{"date":"2022-07-22","current":6.235572,"twenty":4.420406,"median":5.267389,"eighty":6.599823,"marketCap":8106244240},{"date":"2022-07-29","current":6.188747,"twenty":4.44736,"median":5.280611,"eighty":6.587663,"marketCap":8045371317},{"date":"2022-08-05","current":7.237028,"twenty":4.680567,"median":5.285902,"eighty":6.599823,"marketCap":8011390369},{"date":"2022-08-12","current":7.119857,"twenty":4.742064,"median":5.318366,"eighty":6.631739,"marketCap":7881682144},{"date":"2022-08-19","current":7.044041,"twenty":4.75255,"median":5.333952,"eighty":6.664515,"marketCap":7797753292},{"date":"2022-08-26","current":6.821186,"twenty":4.77119,"median":5.346145,"eighty":6.72327,"marketCap":7551053335},{"date":"2022-09-02","current":6.547788,"twenty":4.781094,"median":5.361158,"eighty":6.72327,"marketCap":7248400810},{"date":"2022-09-09","current":6.853351,"twenty":4.78255,"median":5.379411,"eighty":6.728353,"marketCap":7586659514},{"date":"2022-09-16","current":6.57306,"twenty":4.786919,"median":5.388565,"eighty":6.728353,"marketCap":7276377094},{"date":"2022-09-23","current":5.915983,"twenty":4.79106,"median":5.433693,"eighty":6.723559,"marketCap":6548993714},{"date":"2022-09-30","current":5.376078,"twenty":4.795019,"median":5.450406,"eighty":6.698611,"marketCap":5951318560},{"date":"2022-10-07","current":5.516224,"twenty":4.797113,"median":5.495534,"eighty":6.676511,"marketCap":6106459770},{"date":"2022-10-14","current":5.355401,"twenty":4.799989,"median":5.473806,"eighty":6.672609,"marketCap":5928428873},{"date":"2022-10-21","current":5.440407,"twenty":4.80291,"median":5.469126,"eighty":6.666539,"marketCap":6022530919},{"date":"2022-10-28","current":6.014775,"twenty":4.808437,"median":5.492191,"eighty":6.657079,"marketCap":6658355551},{"date":"2022-11-04","current":6.126383,"twenty":4.814297,"median":5.504727,"eighty":6.648993,"marketCap":6193773359},{"date":"2022-11-11","current":6.367916,"twenty":4.817591,"median":5.516224,"eighty":6.640375,"marketCap":6437963191},{"date":"2022-11-18","current":6.138963,"twenty":4.820626,"median":5.526562,"eighty":6.635494,"marketCap":6206491579},{"date":"2022-11-25","current":6.317597,"twenty":4.8233,"median":5.544315,"eighty":6.633241,"marketCap":6387090309},{"date":"2022-12-02","current":6.722668,"twenty":4.826262,"median":5.573661,"eighty":6.635869,"marketCap":6796617008},{"date":"2022-12-09","current":6.805695,"twenty":4.828278,"median":5.604174,"eighty":6.642253,"marketCap":6880557263},{"date":"2022-12-16","current":6.903817,"twenty":4.832065,"median":5.632588,"eighty":6.668562,"marketCap":6979759382},{"date":"2022-12-23","current":7.0271,"twenty":4.837016,"median":5.685088,"eighty":6.722856,"marketCap":7104397943},{"date":"2022-12-30","current":7.0271,"twenty":4.838473,"median":5.752092,"eighty":6.741307,"marketCap":7104397943},{"date":"2023-01-06","current":7.334048,"twenty":4.840803,"median":5.779739,"eighty":6.752576,"marketCap":7414722522},{"date":"2023-01-13","current":8.066195,"twenty":4.849541,"median":5.80307,"eighty":6.76196,"marketCap":8154922952},{"date":"2023-01-20","current":7.885045,"twenty":4.853036,"median":5.886639,"eighty":6.782258,"marketCap":7971780578},{"date":"2023-01-27","current":7.53281,"twenty":4.859735,"median":5.911388,"eighty":6.797626,"marketCap":7615670405},{"date":"2023-02-03","current":7.487522,"twenty":4.865851,"median":5.943859,"eighty":6.817827,"marketCap":7569884811},{"date":"2023-02-10","current":7.30134,"twenty":4.87589,"median":5.981259,"eighty":6.844798,"marketCap":7381655149},{"date":"2023-02-17","current":7.217625,"twenty":4.883215,"median":6.014775,"eighty":6.899163,"marketCap":6618561922},{"date":"2023-02-24","current":7.098348,"twenty":4.885082,"median":6.02271,"eighty":6.906249,"marketCap":6509185226},{"date":"2023-03-03","current":6.81313,"twenty":4.889255,"median":6.048275,"eighty":6.906249,"marketCap":6247639897},{"date":"2023-03-10","current":6.291603,"twenty":4.896018,"median":6.063022,"eighty":6.904767,"marketCap":5769400361},{"date":"2023-03-17","current":6.011422,"twenty":4.898847,"median":6.061537,"eighty":6.902307,"marketCap":5512473802},{"date":"2023-03-24","current":6.064129,"twenty":4.898972,"median":6.063022,"eighty":6.899698,"marketCap":5560806521},{"date":"2023-03-31","current":6.524626,"twenty":4.900936,"median":6.071417,"eighty":6.886443,"marketCap":5983081856},{"date":"2023-04-06","current":6.557915,"twenty":4.90219,"median":6.080188,"eighty":6.876603,"marketCap":6013607784},{"date":"2023-04-14","current":6.652233,"twenty":4.903849,"median":6.089096,"eighty":6.865757,"marketCap":6100097913},{"date":"2023-04-21","current":6.571785,"twenty":4.906684,"median":6.114299,"eighty":6.849075,"marketCap":6026326921},{"date":"2023-04-28","current":6.767337,"twenty":4.908605,"median":6.136447,"eighty":6.835908,"marketCap":6205648387},{"date":"2023-05-05","current":7.525343,"twenty":4.910706,"median":6.154734,"eighty":6.852323,"marketCap":5613905507},{"date":"2023-05-12","current":7.231308,"twenty":4.913036,"median":6.169544,"eighty":6.900232,"marketCap":5394555949},{"date":"2023-05-19","current":6.998812,"twenty":4.920609,"median":6.176067,"eighty":6.910087,"marketCap":5221113961},{"date":"2023-05-26","current":6.79025,"twenty":4.929638,"median":6.195431,"eighty":6.916101,"marketCap":5065526295},{"date":"2023-06-02","current":6.650068,"twenty":4.934298,"median":6.198502,"eighty":6.912589,"marketCap":4960950979},{"date":"2023-06-09","current":6.841536,"twenty":4.937502,"median":6.209295,"eighty":6.912589,"marketCap":5103785557},{"date":"2023-06-16","current":7.15267,"twenty":4.94624,"median":6.214111,"eighty":6.938687,"marketCap":5335891747},{"date":"2023-06-23","current":7.149251,"twenty":4.94857,"median":6.219474,"eighty":6.960156,"marketCap":5333341129},{"date":"2023-06-30","current":7.087708,"twenty":4.954396,"median":6.23457,"eighty":6.972651,"marketCap":5287430015},{"date":"2023-07-07","current":6.810764,"twenty":4.957751,"median":6.237524,"eighty":6.979666,"marketCap":5080830000},{"date":"2023-07-14","current":7.08087,"twenty":4.963234,"median":6.25344,"eighty":6.981717,"marketCap":5282328780},{"date":"2023-07-21","current":7.145832,"twenty":4.973863,"median":6.266772,"eighty":6.993719,"marketCap":5330790512},{"date":"2023-07-28","current":7.480899,"twenty":4.980527,"median":6.283214,"eighty":7.009926,"marketCap":5580751024},{"date":"2023-08-04","current":7.354394,"twenty":4.983051,"median":6.298006,"eighty":7.022062,"marketCap":5486378177},{"date":"2023-08-11","current":8.00261,"twenty":4.98637,"median":6.34288,"eighty":7.029904,"marketCap":6033968058},{"date":"2023-08-18","current":7.606039,"twenty":4.992629,"median":6.368244,"eighty":7.03947,"marketCap":5734953123},{"date":"2023-08-25","current":7.32471,"twenty":4.99804,"median":6.384829,"eighty":7.061003,"marketCap":5522831416},{"date":"2023-09-01","current":7.443343,"twenty":5.009323,"median":6.401412,"eighty":7.09045,"marketCap":5612280329},{"date":"2023-09-08","current":6.599357,"twenty":5.018519,"median":6.403954,"eighty":7.092056,"marketCap":4975915209},{"date":"2023-09-15","current":6.707821,"twenty":5.029216,"median":6.413118,"eighty":7.091127,"marketCap":5057697072},{"date":"2023-09-22","current":6.297692,"twenty":5.033037,"median":6.41507,"eighty":7.089999,"marketCap":4748459404},{"date":"2023-09-27","current":5.846888,"twenty":5.040773,"median":6.412051,"eighty":7.088624,"marketCap":4408553537},{"date":"2023-10-06","current":5.497769,"twenty":5.04868,"median":6.402566,"eighty":7.083605,"marketCap":4145318166},{"date":"2023-10-13","current":5.640128,"twenty":5.050772,"median":6.394583,"eighty":7.069742,"marketCap":4252656861},{"date":"2023-10-20","current":5.470653,"twenty":5.06117,"median":6.373784,"eighty":7.061003,"marketCap":4124872700},{"date":"2023-10-27","current":5.189325,"twenty":5.067988,"median":6.368244,"eighty":7.060123,"marketCap":3912750994},{"date":"2023-11-03","current":5.727352,"twenty":5.066495,"median":6.367916,"eighty":7.054838,"marketCap":3350500688},{"date":"2023-11-10","current":4.989788,"twenty":5.066495,"median":6.324385,"eighty":7.051487,"marketCap":2919025784},{"date":"2023-11-17","current":4.784429,"twenty":5.049596,"median":6.297692,"eighty":7.045429,"marketCap":2798890747},{"date":"2023-11-24","current":4.963572,"twenty":5.023868,"median":6.291603,"eighty":7.03947,"marketCap":2903689396},{"date":"2023-12-01","current":4.946094,"twenty":4.995136,"median":6.269431,"eighty":7.034371,"marketCap":2893465138},{"date":"2023-12-08","current":4.950464,"twenty":4.989029,"median":6.259729,"eighty":7.033003,"marketCap":2896021203},{"date":"2023-12-15","current":5.601495,"twenty":4.986902,"median":6.239821,"eighty":7.031403,"marketCap":3276874830},{"date":"2023-12-22","current":5.942304,"twenty":4.989029,"median":6.23457,"eighty":7.029904,"marketCap":3476247869},{"date":"2023-12-29","current":6.326806,"twenty":4.990662,"median":6.232836,"eighty":7.029113,"marketCap":3701181555},{"date":"2024-01-05","current":6.020952,"twenty":4.993283,"median":6.23457,"eighty":7.027603,"marketCap":3522257032},{"date":"2024-01-12","current":7.353601,"twenty":4.995462,"median":6.239821,"eighty":7.033003,"marketCap":4301856738},{"date":"2024-01-19","current":6.855496,"twenty":4.99804,"median":6.25344,"eighty":7.034371,"marketCap":4010465373},{"date":"2024-01-26","current":7.357971,"twenty":5.004175,"median":6.266772,"eighty":7.046817,"marketCap":4304412803},{"date":"2024-02-02","current":7.532744,"twenty":5.012413,"median":6.283214,"eighty":7.068727,"marketCap":4406655387},{"date":"2024-02-09","current":7.126396,"twenty":5.021183,"median":6.296221,"eighty":7.088624,"marketCap":4168941378},{"date":"2024-02-16","current":4.652387,"twenty":5.012413,"median":6.296957,"eighty":7.09045,"marketCap":4759392303},{"date":"2024-02-23","current":4.634897,"twenty":4.994809,"median":6.291603,"eighty":7.089083,"marketCap":4741499851},{"date":"2024-03-01","current":4.350598,"twenty":4.98462,"median":6.272091,"eighty":7.084973,"marketCap":4450662036},{"date":"2024-03-08","current":4.555509,"twenty":4.964562,"median":6.260435,"eighty":7.079855,"marketCap":4660285406},{"date":"2024-03-15","current":4.587995,"twenty":4.952619,"median":6.242118,"eighty":7.071929,"marketCap":4693518380},{"date":"2024-03-22","current":4.573001,"twenty":4.943298,"median":6.235071,"eighty":7.061443,"marketCap":4678180084},{"date":"2024-03-28","current":4.610485,"twenty":4.934298,"median":6.225288,"eighty":7.058802,"marketCap":4716525823},{"date":"2024-04-05","current":4.465548,"twenty":4.910706,"median":6.214111,"eighty":7.05301,"marketCap":4568255634},{"date":"2024-04-12","current":4.568003,"twenty":4.903019,"median":6.209295,"eighty":7.049592,"marketCap":4673067319},{"date":"2024-04-19","current":4.463049,"twenty":4.898847,"median":6.198502,"eighty":7.043908,"marketCap":4565699252},{"date":"2024-04-26","current":4.630616,"twenty":4.884689,"median":6.192329,"eighty":7.041987,"marketCap":4737120415},{"date":"2024-05-03","current":4.789749,"twenty":4.859204,"median":6.177041,"eighty":7.035738,"marketCap":5014866889},{"date":"2024-05-10","current":5.037795,"twenty":4.859204,"median":6.174207,"eighty":7.033003,"marketCap":5274571610},{"date":"2024-05-17","current":5.285878,"twenty":4.862356,"median":6.159481,"eighty":7.03247,"marketCap":5534314045},{"date":"2024-05-24","current":5.244121,"twenty":4.869234,"median":6.145607,"eighty":7.030192,"marketCap":5490595021},{"date":"2024-05-31","current":5.239209,"twenty":4.878108,"median":6.131415,"eighty":7.029616,"marketCap":5485451606},{"date":"2024-06-07","current":5.096746,"twenty":4.884492,"median":6.103438,"eighty":7.0271,"marketCap":5336292585},{"date":"2024-06-14","current":5.010776,"twenty":4.885476,"median":6.088194,"eighty":7.0271,"marketCap":5246282830},{"date":"2024-06-21","current":5.118852,"twenty":4.88853,"median":6.082147,"eighty":7.026352,"marketCap":5359437950},{"date":"2024-06-28","current":5.084464,"twenty":4.891278,"median":6.073189,"eighty":7.020695,"marketCap":5323434048},{"date":"2024-07-05","current":4.939545,"twenty":4.896018,"median":6.064129,"eighty":7.017328,"marketCap":5171703319},{"date":"2024-07-12","current":5.23184,"twenty":4.89435,"median":6.06089,"eighty":7.015943,"marketCap":5477736485},{"date":"2024-07-19","current":5.15324,"twenty":4.897441,"median":6.056503,"eighty":7.015908,"marketCap":5395441852},{"date":"2024-07-26","current":5.450447,"twenty":4.898847,"median":6.031808,"eighty":7.011417,"marketCap":5706618432},{"date":"2024-08-02","current":5.136046,"twenty":4.898972,"median":6.020952,"eighty":7.006932,"marketCap":5377439901},{"date":"2024-08-09","current":5.188091,"twenty":4.898972,"median":6.014775,"eighty":7.001662,"marketCap":5188090561},{"date":"2024-08-16","current":5.239585,"twenty":4.900936,"median":6.000585,"eighty":6.998812,"marketCap":5239585256},{"date":"2024-08-23","current":5.757107,"twenty":4.90219,"median":5.959636,"eighty":6.997415,"marketCap":5757106945},{"date":"2024-08-30","current":5.754532,"twenty":4.903798,"median":5.942304,"eighty":6.993719,"marketCap":5754532210},{"date":"2024-09-06","current":5.275632,"twenty":4.905457,"median":5.929614,"eighty":6.98918,"marketCap":5275631543},{"date":"2024-09-13","current":5.270482,"twenty":4.90651,"median":5.911666,"eighty":6.983768,"marketCap":5270482074},{"date":"2024-09-20","current":5.018158,"twenty":4.906944,"median":5.888414,"eighty":6.981717,"marketCap":5018158066},{"date":"2024-09-27","current":4.938341,"twenty":4.906944,"median":5.877393,"eighty":6.980349,"marketCap":4938341288},{"date":"2024-10-04","current":4.70919,"twenty":4.903262,"median":5.846888,"eighty":6.977944,"marketCap":4709189894},{"date":"2024-10-11","current":4.634523,"twenty":4.89893,"median":5.810762,"eighty":6.975032,"marketCap":4634522586},{"date":"2024-10-18","current":4.534108,"twenty":4.892215,"median":5.802956,"eighty":6.971085,"marketCap":4534107929},{"date":"2024-10-25","current":4.418245,"twenty":4.880662,"median":5.779739,"eighty":6.96953,"marketCap":4418244865},{"date":"2024-11-01","current":3.577039,"twenty":4.855829,"median":5.757942,"eighty":6.964887,"marketCap":4653727471},{"date":"2024-11-08","current":3.175191,"twenty":4.842721,"median":5.751562,"eighty":6.958755,"marketCap":4130923555},{"date":"2024-11-15","current":2.975257,"twenty":4.828278,"median":5.744233,"eighty":6.955647,"marketCap":3870809291},{"date":"2024-11-22","current":3.024746,"twenty":4.819383,"median":5.729964,"eighty":6.951383,"marketCap":3935194010},{"date":"2024-11-29","current":3.141539,"twenty":4.816182,"median":5.718079,"eighty":6.945611,"marketCap":4087141946},{"date":"2024-12-06","current":2.993073,"twenty":4.802241,"median":5.688534,"eighty":6.938687,"marketCap":3893987790},{"date":"2024-12-13","current":3.028705,"twenty":4.79641,"median":5.669359,"eighty":6.935901,"marketCap":3940344787},{"date":"2024-12-20","current":2.886177,"twenty":4.785493,"median":5.640128,"eighty":6.92838,"marketCap":3754916797},{"date":"2024-12-27","current":2.981196,"twenty":4.78255,"median":5.631097,"eighty":6.920174,"marketCap":3878535457},{"date":"2025-01-03","current":3.056418,"twenty":4.749673,"median":5.605846,"eighty":6.918788,"marketCap":3976400230},{"date":"2025-01-10","current":3.13758,"twenty":4.723888,"median":5.601495,"eighty":6.91493,"marketCap":4081991168},{"date":"2025-01-17","current":3.115805,"twenty":4.67721,"median":5.572999,"eighty":6.912589,"marketCap":4053661892},{"date":"2025-01-24","current":3.161334,"twenty":4.664146,"median":5.561865,"eighty":6.910087,"marketCap":4112895833},{"date":"2025-01-31","current":3.080173,"twenty":4.647848,"median":5.531664,"eighty":6.906277,"marketCap":4007304895},{"date":"2025-02-07","current":2.894096,"twenty":4.634673,"median":5.522398,"eighty":6.905243,"marketCap":3765218352},{"date":"2025-02-14","current":4.554623,"twenty":4.629584,"median":5.521496,"eighty":6.903522,"marketCap":3935194010},{"date":"2025-02-21","current":4.617219,"twenty":4.623979,"median":5.516224,"eighty":6.903079,"marketCap":3989277173},{"date":"2025-02-28","current":4.451431,"twenty":4.61924,"median":5.504727,"eighty":6.902723,"marketCap":3846036721},{"date":"2025-03-07","current":4.609665,"twenty":4.614238,"median":5.498877,"eighty":6.900767,"marketCap":3982750300},{"date":"2025-03-14","current":4.570853,"twenty":4.610485,"median":5.490042,"eighty":6.894732,"marketCap":3949216781},{"date":"2025-03-21","current":4.594737,"twenty":4.610485,"median":5.470653,"eighty":6.87898,"marketCap":3969852793},{"date":"2025-03-28","current":4.33201,"twenty":4.59497,"median":5.469038,"eighty":6.877461,"marketCap":3742856661},{"date":"2025-04-04","current":3.896122,"twenty":4.573766,"median":5.450406,"eighty":6.873684,"marketCap":3366249444},{"date":"2025-04-11","current":3.337827,"twenty":4.566004,"median":5.435812,"eighty":6.870939,"marketCap":2883882665},{"date":"2025-04-17","current":3.319914,"twenty":4.554623,"median":5.424537,"eighty":6.865469,"marketCap":2868405656},{"date":"2025-04-25","current":3.670676,"twenty":4.535517,"median":5.416979,"eighty":6.855496,"marketCap":3171463968},{"date":"2025-05-02","current":3.323972,"twenty":4.508029,"median":5.411689,"eighty":6.855496,"marketCap":2492978644},{"date":"2025-05-09","current":3.018956,"twenty":4.492912,"median":5.399053,"eighty":6.853351,"marketCap":2264217308},{"date":"2025-05-16","current":3.133337,"twenty":4.478301,"median":5.391629,"eighty":6.850782,"marketCap":2350002809},{"date":"2025-05-23","current":3.012024,"twenty":4.465548,"median":5.386922,"eighty":6.84266,"marketCap":2259018187},{"date":"2025-05-30","current":3.306641,"twenty":4.46155,"median":5.378621,"eighty":6.841761,"marketCap":2479980841},{"date":"2025-06-06","current":3.185328,"twenty":4.452729,"median":5.375659,"eighty":6.828932,"marketCap":2388996218}],"updateTime":1749369371746}}}