LightSpeed Historical Data

SPEED Page 18
Download
Date Close Price change Market cap Trading volume
Dec 18, 8 PM $ 0.000393
-1.81%
$ 105,457 $ 3,743
Dec 18, 7 PM $ 0.000402
+0.50%
$ 107,903 $ 4,022
Dec 18, 2 PM $ 0.00042
+0.00%
$ 112,600 $ 4,041
Dec 18, 12 PM $ 0.000406
+0.00%
$ 108,961 $ 4,008
Dec 18, 11 AM $ 0.000404
+0.00%
$ 108,292 $ 3,688
Dec 18, 5 AM $ 0.0004
-1.51%
$ 107,185 $ 3,981
Dec 18, 3 AM $ 0.000404
+0.20%
$ 108,395 $ 4,033
Dec 18, 2 AM $ 0.000404
+1.00%
$ 108,292 $ 3,989
Dec 18, 1 AM $ 0.000398
+0.00%
$ 106,734 $ 3,921
Dec 17, 11 PM $ 0.000398
+0.00%
$ 106,754 $ 4,002
Dec 17, 8 PM $ 0.000407
+2.71%
$ 109,244 $ 4,010
Dec 17, 7 PM $ 0.000396
+0.00%
$ 106,355 $ 4,034
Dec 17, 6 PM $ 0.00041
+1.27%
$ 109,966 $ 3,987
Dec 17, 5 PM $ 0.000404
-0.35%
$ 108,443 $ 4,114
Dec 17, 4 PM $ 0.000403
-0.41%
$ 108,118 $ 3,985
Dec 17, 2 PM $ 0.000422
-0.62%
$ 113,259 $ 4,114
Dec 17, 1 PM $ 0.000421
+2.30%
$ 113,024 $ 4,147
Dec 17, 12 PM $ 0.00041
-1.23%
$ 110,020 $ 4,000
Dec 17, 9 AM $ 0.000418
+0.00%
$ 112,215 $ 4,083
Dec 17, 4 AM $ 0.000422
+0.00%
$ 113,227 $ 4,047
Dec 17, 3 AM $ 0.000424
+1.26%
$ 113,624 $ 4,068
Dec 17, 2 AM $ 0.000419
-0.40%
$ 112,378 $ 4,095
Dec 17, 1 AM $ 0.00042
-2.62%
$ 112,640 $ 4,156
Dec 16, 11 PM $ 0.00042
+0.16%
$ 112,700 $ 3,774
Dec 16, 10 PM $ 0.000419
-0.27%
$ 112,410 $ 3,776
Dec 16, 9 PM $ 0.00042
+0.49%
$ 112,690 $ 4,056
Dec 16, 7 PM $ 0.000419
+0.00%
$ 112,493 $ 4,031
Dec 16, 4 PM $ 0.000418
+0.00%
$ 112,015 $ 4,079
Dec 16, 1 PM $ 0.000423
+0.00%
$ 113,492 $ 4,067
Dec 16, 12 PM $ 0.000425
+0.19%
$ 113,922 $ 4,066
Dec 16, 11 AM $ 0.000424
+0.00%
$ 113,746 $ 4,044
Dec 16, 9 AM $ 0.000422
+0.00%
$ 113,090 $ 4,068
Dec 16, 6 AM $ 0.000423
+0.16%
$ 113,520 $ 4,036
Dec 16, 5 AM $ 0.00042
+0.00%
$ 112,581 $ 4,036
Dec 16, 4 AM $ 0.00042
+1.47%
$ 112,754 $ 4,036
Dec 16, 2 AM $ 0.000416
+0.00%
$ 111,564 $ 4,022
Dec 16, 12 AM $ 0.00042
-6.90%
$ 112,601 $ 4,290
Dec 15, 10 PM $ 0.000416
+0.00%
$ 111,472 $ 3,979
Dec 15, 9 PM $ 0.000416
-0.01%
$ 111,462 $ 3,982
Dec 15, 8 PM $ 0.000417
+0.00%
$ 111,749 $ 3,984
Dec 15, 7 PM $ 0.000416
+0.35%
$ 111,602 $ 3,979
Dec 15, 6 PM $ 0.000415
-2.29%
$ 111,275 $ 4,039
Dec 15, 5 PM $ 0.000432
+0.46%
$ 115,803 $ 4,113
Dec 15, 4 PM $ 0.000431
+1.98%
$ 115,685 $ 4,193
Dec 15, 3 PM $ 0.000424
-5.09%
$ 114,093 $ 4,055
Dec 15, 2 PM $ 0.000446
+0.00%
$ 119,760 $ 4,271
Dec 15, 12 PM $ 0.000451
+0.00%
$ 120,920 $ 4,234
Dec 15, 10 AM $ 0.000449
+0.39%
$ 120,435 $ 4,232
Dec 15, 9 AM $ 0.000447
+0.20%
$ 119,927 $ 4,233
Dec 15, 8 AM $ 0.000446
+0.00%
$ 119,728 $ 4,237