VaporBrands International Inc (PK) (VAPR)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.001 | 13.8888888889 | 0.0072 | 0.0082 | 0.0069 | 53127 | 0.00765951 | CS |
| 4 | 2.0E-5 | 0.244498777506 | 0.00818 | 0.0099 | 0.0066 | 79011 | 0.00808384 | CS |
| 12 | -0.0042 | -33.8709677419 | 0.0124 | 0.0124 | 0.0064 | 96658 | 0.00996642 | CS |
| 26 | -0.0031 | -27.4336283186 | 0.0113 | 0.021999 | 0.0064 | 174270 | 0.01216037 | CS |
| 52 | -0.0122 | -59.8039215686 | 0.0204 | 0.032 | 0.0064 | 224071 | 0.0151294 | CS |
| 156 | -0.0047 | -36.4341085271 | 0.0129 | 0.0949 | 0.0041 | 645413 | 0.03481066 | CS |
| 260 | 0.0027 | 49.0909090909 | 0.0055 | 0.0949 | 0.00155 | 605047 | 0.02753151 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 0.0082 | 0.0005 | 6.49 | 0.0077 | 0.0082 | 0.0077 | 9032 |
| 1721251320 | 0.0077 | 0.00013 | 1.72 | 0.0077 | 0.0077 | 0.0077 | 10000 |
| 1721164920 | 0.00757 | 7.0E-5 | 0.93 | 0.0069 | 0.0076 | 0.0069 | 13967 |
| 1721078940 | 0.0075 | -0.0002 | -2.60 | 0.00755 | 0.0077 | 0.0075 | 14697 |
| 1720819200 | 0.0077 | 0.00015 | 1.99 | 0.0081 | 0.0081 | 0.0069 | 186973 |
| 1720733280 | 0.00755 | -0.00012 | -1.56 | 0.0072 | 0.00755 | 0.007 | 40000 |
| 1720646880 | 0.00767 | 0.00012 | 1.59 | 0.007 | 0.0082 | 0.007 | 240683 |
| 1720560540 | 0.00755 | -0.00065 | -7.93 | 0.0081 | 0.0082 | 0.00755 | 41332 |
| 1720473600 | 0.0082 | 0.00014 | 1.74 | 0.0075 | 0.0082 | 0.007 | 95222 |
| 1720214640 | 0.00806 | -4.0E-5 | -0.49 | 0.0082 | 0.0082 | 0.00806 | 45590 |
| 1720042140 | 0.0081 | 0 | 0.00 | 0.0081 | 0.0081 | 0.0081 | 0 |
| 1719955740 | 0.0081 | 0.0001 | 1.25 | 0.0074 | 0.0081 | 0.0074 | 28943 |
| 1719869220 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1719610020 | 0.008 | 0 | 0.00 | 0.007 | 0.008 | 0.007 | 17464 |
| 1719523200 | 0.008 | -0.0003 | -3.61 | 0.0083 | 0.0083 | 0.0073 | 164380 |
| 1719437040 | 0.0083 | 0.0005 | 6.41 | 0.0083 | 0.0083 | 0.0083 | 36457 |
| 1719350880 | 0.0078 | -0.0011 | -12.36 | 0.0074 | 0.0078 | 0.0066 | 195000 |
| 1719264540 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0083 | 55523 |
| 1719005220 | 0.0089 | -0.001 | -10.10 | 0.0074 | 0.0089 | 0.0074 | 43709 |
| 1718918640 | 0.0099 | 0.0009 | 10.00 | 0.00818 | 0.0099 | 0.008 | 113246 |
| 1718746140 | 0.009 | -0.0015 | -14.29 | 0.00801 | 0.009 | 0.00801 | 8025 |
| 1718659680 | 0.0105 | 0 | 0.00 | 0.0082 | 0.0105 | 0.0064 | 528407 |
| 1718400300 | 0.0105 | -0.0002 | -1.87 | 0.0107 | 0.0107 | 0.0084 | 175411 |
| 1718314140 | 0.0107 | 0.0013 | 13.83 | 0.0092999 | 0.0107 | 0.009 | 88155 |
| 1718227380 | 0.0094 | 0.00029 | 3.18 | 0.0082 | 0.0094 | 0.0082 | 85682 |
| 1718141340 | 0.00911 | 0.00091 | 11.10 | 0.00835 | 0.00911 | 0.0082 | 66117 |
| 1718054880 | 0.0082 | -0.00145 | -15.03 | 0.0086 | 0.0107 | 0.0082 | 77044 |
| 1717795800 | 0.00965 | -0.00105 | -9.81 | 0.0089 | 0.00965 | 0.0089 | 12152 |
| 1717709400 | 0.0107 | 0 | 0.00 | 0.0089 | 0.0107 | 0.0089 | 20700 |
| 1717622460 | 0.0107 | 0 | 0.00 | 0.00965 | 0.0107 | 0.00965 | 59600 |
| 1717536360 | 0.0107 | 0 | 0.00 | 0.00986 | 0.0107 | 0.00986 | 462 |
| 1717450140 | 0.0107 | 0 | 0.00 | 0.0082 | 0.0107 | 0.0082 | 10100 |
| 1717190940 | 0.0107 | 0 | 0.00 | 0.01 | 0.0107 | 0.0083 | 180200 |
| 1717104540 | 0.0107 | 0 | 0.00 | 0.0082 | 0.0107 | 0.0081 | 35100 |
| 1717018020 | 0.0107 | 0.0015 | 16.30 | 0.00944 | 0.0107 | 0.00944 | 10100 |
| 1716931740 | 0.0092 | -0.000625 | -6.36 | 0.0082 | 0.0107 | 0.0082 | 59401 |
| 1716585840 | 0.009825 | 0.000975 | 11.02 | 0.00886 | 0.0107 | 0.00886 | 91602 |
| 1716499740 | 0.00885 | -0.00185 | -17.29 | 0.01 | 0.01 | 0.00885 | 40550 |
| 1716412800 | 0.0107 | 0 | 0.00 | 0.01 | 0.0107 | 0.01 | 11100 |
| 1716326940 | 0.0107 | 0.000455 | 4.44 | 0.0107 | 0.0107 | 0.0107 | 101 |
| 1716240180 | 0.010245 | -0.000455 | -4.25 | 0.0107 | 0.0107 | 0.010245 | 7284 |
| 1715981340 | 0.0107 | 0.0007 | 7.00 | 0.01 | 0.0107 | 0.0073 | 127507 |
| 1715894940 | 0.01 | -0.0007 | -6.54 | 0.0068 | 0.01 | 0.0068 | 15903 |
| 1715808000 | 0.0107 | -0.0001 | -0.93 | 0.0085 | 0.0107 | 0.0067 | 641013 |
| 1715722140 | 0.0108 | 0.0008 | 8.00 | 0.0089 | 0.0108 | 0.0075 | 247631 |
| 1715635200 | 0.01 | -0.00072 | -6.72 | 0.0104 | 0.0108 | 0.01 | 105500 |
| 1715376000 | 0.01072 | 2.0E-5 | 0.19 | 0.0124 | 0.0124 | 0.01072 | 34415 |
| 1715289720 | 0.0107 | -0.0013 | -10.83 | 0.0089 | 0.0122 | 0.0089 | 229500 |
| 1715203200 | 0.012 | 0.0005 | 4.35 | 0.012 | 0.012 | 0.0104499 | 13500 |
| 1715117340 | 0.0115 | -0.0009 | -7.26 | 0.0102 | 0.0124 | 0.0084 | 734392 |
| 1715030940 | 0.0124 | 0 | 0.00 | 0.01 | 0.0124 | 0.01 | 4130 |
| 1714771740 | 0.0124 | 0.0015 | 13.76 | 0.01 | 0.0124 | 0.01 | 3300 |
| 1714685340 | 0.0109 | -0.0001 | -0.91 | 0.0102 | 0.011 | 0.0095 | 31415 |
| 1714598400 | 0.011 | -0.0003 | -2.65 | 0.011 | 0.011 | 0.011 | 9000 |
| 1714512600 | 0.0113 | -0.0011 | -8.87 | 0.0102 | 0.0124 | 0.0102 | 11920 |
| 1714425900 | 0.0124 | 0 | 0.00 | 0.0124 | 0.0124 | 0.0124 | 0 |
| 1714166700 | 0.0124 | 0 | 0.00 | 0.0124 | 0.0124 | 0.0124 | 0 |
| 1714080300 | 0.0124 | 0.0004 | 3.33 | 0.0124 | 0.0124 | 0.0102 | 3251 |
| 1713994020 | 0.012 | 0 | 0.00 | 0.01108 | 0.0124 | 0.01086 | 7709 |
| 1713907740 | 0.012 | -0.0004 | -3.23 | 0.0113 | 0.012 | 0.010222 | 6350 |
| 1713821340 | 0.0124 | 0.001 | 8.77 | 0.0124 | 0.0124 | 0.0124 | 101 |
| 1713561900 | 0.0114 | 0 | 0.00 | 0.01125 | 0.012 | 0.01125 | 2375 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Plian [PCHAIN] (PIBTC).](/common/images/company/COIN_PIUSD.png){kind=small}
