LightSpeed Historical Data

SPEED Page 19
Download
Date Close Price change Market cap Trading volume
Dec 9, 6 AM $ 0.000394
-3.87%
$ 105,353 $ 1,361
Dec 9, 5 AM $ 0.00041
+0.00%
$ 109,689 $ 1,153
Dec 9, 2 AM $ 0.0004
+0.00%
$ 106,890 $ 1,098
Dec 9, 12 AM $ 0.000407
+0.00%
$ 108,720 $ 1,097
Dec 8, 11 PM $ 0.000407
+0.00%
$ 108,747 $ 1,148
Dec 8, 6 AM $ 0.000403
+10.01%
$ 107,797 $ 73
Dec 8, 3 AM $ 0.000403
+0.18%
$ 107,601 $ 625
Dec 8, 2 AM $ 0.000401
-0.23%
$ 107,179 $ 610
Dec 8, 1 AM $ 0.000397
+0.34%
$ 106,141 $ 610
Dec 8, 12 AM $ 0.000396
+0.00%
$ 105,622 $ 601
Dec 7, 11 PM $ 0.000394
+0.00%
$ 105,079 $ 588
Dec 7, 8 PM $ 0.00041
-0.02%
$ 109,393 $ 588
Dec 7, 7 PM $ 0.00041
-0.15%
$ 109,435 $ 586
Dec 7, 6 PM $ 0.000411
-0.95%
$ 109,607 $ 579
Dec 7, 11 AM $ 0.000404
+0.00%
$ 107,811 $ 437
Dec 7, 10 AM $ 0.000404
-0.24%
$ 107,805 $ 443
Dec 7, 5 AM $ 0.000411
+0.00%
$ 109,691 $ 411
Dec 7, 2 AM $ 0.00041
-0.85%
$ 109,524 $ 370
Dec 7, 12 AM $ 0.000413
+0.00%
$ 110,087 $ 369
Dec 6, 8 PM $ 0.000412
-0.09%
$ 110,022 $ 369
Dec 6, 7 PM $ 0.000413
-0.52%
$ 110,125 $ 336
Dec 6, 6 PM $ 0.000415
+0.00%
$ 110,655 $ 342
Dec 6, 12 PM $ 0.000413
-0.01%
$ 110,193 $ 337
Dec 6, 10 AM $ 0.000412
+0.00%
$ 109,802 $ 366
Dec 6, 4 AM $ 0.000413
+0.00%
$ 110,146 $ 363
Dec 6, 3 AM $ 0.000413
+1.97%
$ 110,168 $ 356
Dec 6, 2 AM $ 0.000411
+1.38%
$ 109,721 $ 358
Dec 5, 10 PM $ 0.000419
+0.00%
$ 111,512 $ 298
Dec 5, 9 PM $ 0.000421
+0.00%
$ 112,033 $ 298
Dec 5, 8 PM $ 0.000421
+0.37%
$ 112,173 $ 297
Dec 5, 7 PM $ 0.000419
+0.88%
$ 111,528 $ 295
Dec 5, 6 PM $ 0.000418
+0.34%
$ 111,383 $ 289
Dec 5, 5 PM $ 0.000418
+0.59%
$ 111,381 $ 287
Dec 5, 12 PM $ 0.000428
+0.98%
$ 114,128 $ 278
Dec 5, 11 AM $ 0.000433
+0.80%
$ 115,312 $ 212
Dec 5, 9 AM $ 0.000431
-1.67%
$ 114,843 $ 1,088
Dec 5, 2 AM $ 0.000445
-0.72%
$ 118,486 $ 1,031
Dec 4, 11 PM $ 0.000444
+0.00%
$ 118,220 $ 1,027
Dec 4, 9 PM $ 0.000445
+0.62%
$ 118,555 $ 1,026
Dec 4, 8 PM $ 0.000443
+0.00%
$ 118,070 $ 1,021
Dec 4, 4 PM $ 0.00045
-1.15%
$ 119,972 $ 1,048
Dec 4, 3 PM $ 0.000455
+0.37%
$ 121,089 $ 1,030
Dec 4, 1 PM $ 0.000453
+0.00%
$ 120,614 $ 1,040
Dec 4, 12 PM $ 0.000452
+0.00%
$ 120,345 $ 1,036
Dec 4, 11 AM $ 0.000451
+1.07%
$ 120,125 $ 984
Dec 4, 10 AM $ 0.00046
-0.23%
$ 122,520 $ 984
Dec 4, 9 AM $ 0.00046
+0.00%
$ 122,447 $ 980
Dec 4, 5 AM $ 0.000459
+0.16%
$ 122,208 $ 976
Dec 4, 3 AM $ 0.000463
-0.44%
$ 123,249 $ 970
Dec 4, 1 AM $ 0.000461
+0.00%
$ 122,879 $ 928