LightSpeed Historical Data

SPEED Page 17
Download
Date Close Price change Market cap Trading volume
Dec 22, 5 AM $ 0.000419
+0.00%
$ 112,527 $ 679
Dec 22, 12 AM $ 0.000415
+2.75%
$ 111,277 $ 675
Dec 21, 11 PM $ 0.000402
+0.00%
$ 107,888 $ 549
Dec 21, 10 PM $ 0.000401
-0.31%
$ 107,571 $ 547
Dec 21, 9 PM $ 0.000403
-0.26%
$ 108,225 $ 539
Dec 21, 8 PM $ 0.000405
+0.36%
$ 108,616 $ 593
Dec 21, 7 PM $ 0.000403
+0.12%
$ 108,082 $ 589
Dec 21, 4 PM $ 0.000403
+0.20%
$ 108,195 $ 587
Dec 21, 3 PM $ 0.0004
+0.00%
$ 107,314 $ 586
Dec 21, 2 PM $ 0.000402
-0.21%
$ 107,964 $ 587
Dec 21, 12 PM $ 0.000406
+0.04%
$ 108,865 $ 575
Dec 21, 11 AM $ 0.000406
-0.36%
$ 108,816 $ 570
Dec 21, 10 AM $ 0.000406
-0.48%
$ 108,794 $ 552
Dec 21, 9 AM $ 0.000407
+0.08%
$ 109,147 $ 546
Dec 21, 8 AM $ 0.000406
+0.47%
$ 108,815 $ 541
Dec 21, 7 AM $ 0.000403
-0.52%
$ 108,126 $ 540
Dec 21, 6 AM $ 0.000405
-0.04%
$ 108,540 $ 466
Dec 21, 2 AM $ 0.000404
+0.00%
$ 108,493 $ 448
Dec 21, 1 AM $ 0.000404
-0.27%
$ 108,458 $ 449
Dec 20, 7 PM $ 0.000407
+0.08%
$ 109,144 $ 457
Dec 20, 6 PM $ 0.000406
-0.12%
$ 109,042 $ 456
Dec 20, 5 PM $ 0.000395
-2.74%
$ 106,013 $ 456
Dec 20, 4 PM $ 0.000407
+0.00%
$ 109,120 $ 453
Dec 20, 1 PM $ 0.000407
+0.00%
$ 109,247 $ 503
Dec 20, 11 AM $ 0.000408
-0.04%
$ 109,382 $ 502
Dec 20, 10 AM $ 0.000408
-0.34%
$ 109,422 $ 502
Dec 20, 9 AM $ 0.000409
+1.01%
$ 109,769 $ 443
Dec 20, 12 AM $ 0.000418
-0.22%
$ 112,252 $ 438
Dec 19, 11 PM $ 0.00042
+0.02%
$ 112,645 $ 431
Dec 19, 10 PM $ 0.000419
+0.08%
$ 112,504 $ 426
Dec 19, 9 PM $ 0.000419
-0.47%
$ 112,529 $ 423
Dec 19, 8 PM $ 0.000421
-0.35%
$ 112,841 $ 395
Dec 19, 7 PM $ 0.000421
+0.55%
$ 113,009 $ 389
Dec 19, 6 PM $ 0.000418
-0.76%
$ 112,158 $ 374
Dec 19, 5 PM $ 0.000418
-1.15%
$ 112,169 $ 346
Dec 19, 4 PM $ 0.000423
+0.00%
$ 113,586 $ 325
Dec 19, 2 PM $ 0.000421
+0.00%
$ 112,858 $ 726
Dec 19, 1 PM $ 0.000421
+0.22%
$ 113,020 $ 718
Dec 19, 12 PM $ 0.00042
+0.00%
$ 112,717 $ 4,466
Dec 19, 10 AM $ 0.000423
+0.43%
$ 113,431 $ 4,455
Dec 19, 9 AM $ 0.000429
+0.00%
$ 115,142 $ 4,077
Dec 19, 8 AM $ 0.000429
+0.00%
$ 115,105 $ 3,989
Dec 19, 6 AM $ 0.000421
+0.08%
$ 112,902 $ 4,338
Dec 19, 5 AM $ 0.000421
+0.26%
$ 112,840 $ 4,326
Dec 19, 4 AM $ 0.00042
+3.12%
$ 112,792 $ 4,325
Dec 19, 2 AM $ 0.000395
+0.55%
$ 105,953 $ 4,007
Dec 19, 1 AM $ 0.000391
-1.02%
$ 104,935 $ 4,032
Dec 19, 12 AM $ 0.000397
+0.37%
$ 106,615 $ 4,025
Dec 18, 11 PM $ 0.000396
-0.83%
$ 106,114 $ 4,038
Dec 18, 10 PM $ 0.000398
+0.19%
$ 106,857 $ 3,737