LightSpeed Historical Data

SPEED Page 13
Download
Date Close Price change Market cap Trading volume
Dec 31, 7 PM $ 0.000405
+0.02%
$ 108,702 $ 259
Dec 31, 6 PM $ 0.000404
-0.60%
$ 108,398 $ 305
Dec 31, 5 PM $ 0.000407
+0.00%
$ 109,163 $ 256
Dec 31, 4 PM $ 0.000406
-0.53%
$ 108,913 $ 256
Dec 31, 1 PM $ 0.000409
-0.13%
$ 109,683 $ 251
Dec 31, 12 PM $ 0.000409
-0.02%
$ 109,714 $ 205
Dec 31, 11 AM $ 0.000409
+0.53%
$ 109,737 $ 203
Dec 31, 10 AM $ 0.000408
-0.31%
$ 109,413 $ 330
Dec 31, 9 AM $ 0.000409
-0.08%
$ 109,742 $ 329
Dec 31, 5 AM $ 0.00041
+1.73%
$ 109,948 $ 1,361
Dec 31, 1 AM $ 0.000403
-0.04%
$ 108,008 $ 1,318
Dec 30, 11 PM $ 0.000402
+0.00%
$ 107,879 $ 1,295
Dec 30, 9 PM $ 0.0004
+0.01%
$ 107,411 $ 1,295
Dec 30, 8 PM $ 0.000401
+4.02%
$ 107,459 $ 1,295
Dec 30, 7 PM $ 0.000385
+0.00%
$ 103,198 $ 1,017
Dec 30, 6 PM $ 0.000381
+0.00%
$ 102,118 $ 998
Dec 30, 5 PM $ 0.000381
+0.24%
$ 102,244 $ 996
Dec 30, 4 PM $ 0.00038
-0.41%
$ 101,980 $ 996
Dec 30, 10 AM $ 0.000384
+0.00%
$ 103,002 $ 1,105
Dec 30, 8 AM $ 0.000383
+0.99%
$ 102,751 $ 1,102
Dec 30, 4 AM $ 0.000384
-1.63%
$ 102,999 $ 983
Dec 30, 1 AM $ 0.000388
+0.22%
$ 104,158 $ 936
Dec 29, 10 PM $ 0.000389
+0.00%
$ 104,409 $ 968
Dec 29, 9 PM $ 0.000389
+0.00%
$ 104,257 $ 969
Dec 29, 8 PM $ 0.000389
+0.00%
$ 104,346 $ 971
Dec 29, 7 PM $ 0.00039
+0.00%
$ 104,587 $ 969
Dec 29, 5 PM $ 0.000389
-0.07%
$ 104,476 $ 971
Dec 29, 4 PM $ 0.000391
+0.00%
$ 104,963 $ 963
Dec 28, 11 PM $ 0.000392
+0.00%
$ 105,284 $ 961
Dec 28, 5 PM $ 0.000392
-0.03%
$ -- $ 967
Dec 28, 12 PM $ 0.000392
+0.25%
$ 105,046 $ 969
Dec 28, 11 AM $ 0.000391
+0.30%
$ 104,854 $ 850
Dec 28, 9 AM $ 0.000389
-0.18%
$ 104,297 $ 946
Dec 28, 2 AM $ 0.00039
+0.00%
$ 104,634 $ 906
Dec 27, 10 PM $ 0.000388
+0.00%
$ 104,168 $ 802
Dec 27, 9 PM $ 0.000388
+0.18%
$ 104,063 $ 831
Dec 27, 3 PM $ 0.000389
+0.23%
$ 104,300 $ 899
Dec 27, 7 AM $ 0.000394
+0.34%
$ 105,607 $ 924
Dec 27, 6 AM $ 0.000392
-0.08%
$ 105,215 $ 826
Dec 27, 4 AM $ 0.000393
+0.00%
$ 105,323 $ 820
Dec 27, 3 AM $ 0.00039
+0.00%
$ 104,600 $ 824
Dec 27, 2 AM $ 0.000392
+0.04%
$ 105,175 $ 821
Dec 27, 1 AM $ 0.000392
-0.01%
$ 105,135 $ 784
Dec 27, 12 AM $ 0.000392
-0.08%
$ 105,179 $ 878
Dec 26, 11 PM $ 0.000393
+0.04%
$ 105,356 $ 881
Dec 26, 10 PM $ 0.000392
+0.09%
$ 105,195 $ 876
Dec 26, 9 PM $ 0.000392
+0.00%
$ 105,073 $ 873
Dec 26, 8 PM $ 0.000392
+0.00%
$ 105,079 $ 871
Dec 26, 6 PM $ 0.000391
+0.15%
$ 104,873 $ 811
Dec 26, 5 PM $ 0.00039
-0.18%
$ 104,707 $ 811