LightSpeed Historical Data

SPEED Page 2
Download
Date Close Price change Market cap Trading volume
Apr 30, 2 PM $ 0.0000389
+0.00%
$ 10,698 $ 653
Apr 30, 1 PM $ 0.0000389
+15.20%
$ 10,716 $ 569
Apr 30, 4 AM $ 0.0000344
+5.07%
$ 9,459 $ 3,209
Apr 29, 9 PM $ 0.000043
+19.57%
$ 11,833 $ 3,959
Apr 29, 7 PM $ 0.0000421
+7.09%
$ 11,584 $ 3,961
Apr 29, 5 PM $ 0.0000414
+0.00%
$ 11,379 $ 4,101
Apr 29, 4 PM $ 0.0000434
-0.43%
$ 11,933 $ 3,825
Apr 29, 1 PM $ 0.0000385
+0.00%
$ 10,587 $ 3,412
Apr 29, 12 PM $ 0.0000383
-6.01%
$ 10,543 $ 3,409
Apr 29, 11 AM $ 0.0000406
+6.62%
$ 11,180 $ 3,470
Apr 29, 10 AM $ 0.0000381
+10.30%
$ 10,497 $ 3,199
Apr 29, 9 AM $ 0.0000357
-35.79%
$ 9,826 $ 161
Apr 29, 8 AM $ 0.0000564
-1.90%
$ 15,505 $ 340
Apr 29, 7 AM $ 0.0000574
-12.36%
$ 15,806 $ 326
Apr 29, 6 AM $ 0.0000646
-29.21%
$ 17,762 $ 3,012
Apr 29, 5 AM $ 0.0000875
-57.33%
$ 24,076 $ 114
Apr 29, 2 AM $ 0.00021
+0.00%
$ 57,777 $ 76
Apr 28, 9 PM $ 0.000211
+0.00%
$ 58,030 $ 66
Apr 28, 11 AM $ 0.00021
+0.00%
$ 57,882 $ 54
Apr 28, 10 AM $ 0.000212
+0.00%
$ 58,310 $ 22
Apr 26, 2 PM $ 0.000218
+1.83%
$ 59,978 $ 164
Apr 26, 7 AM $ 0.00022
+0.03%
$ 60,468 $ 97
Apr 26, 2 AM $ 0.000213
+2.17%
$ 58,637 $ 43
Apr 24, 5 PM $ 0.00021
+0.00%
$ 57,702 $ 99
Apr 24, 4 PM $ 0.000214
-0.04%
$ 58,893 $ 70
Apr 24, 12 AM $ 0.000211
+0.00%
$ 58,055 $ 164
Apr 23, 11 PM $ 0.000214
-0.71%
$ 58,889 $ 141
Apr 23, 10 PM $ 0.000213
+0.00%
$ 58,715 $ 136
Apr 23, 9 PM $ 0.000213
+0.00%
$ 58,728 $ 134
Apr 23, 6 PM $ 0.00021
+0.00%
$ 57,746 $ 131
Apr 23, 4 PM $ 0.000213
+0.00%
$ 58,615 $ 161
Apr 23, 2 PM $ 0.000212
+0.00%
$ 58,422 $ 240
Apr 23, 1 PM $ 0.000211
+0.74%
$ 58,167 $ 237
Apr 23, 9 AM $ 0.000211
+0.00%
$ 58,150 $ 241
Apr 23, 7 AM $ 0.00023
+3.08%
$ 63,193 $ 240
Apr 23, 4 AM $ 0.000216
+0.00%
$ 59,445 $ 147
Apr 23, 1 AM $ 0.000218
+0.00%
$ 60,037 $ 145
Apr 22, 6 PM $ 0.000219
-0.83%
$ 60,157 $ 186
Apr 22, 3 PM $ 0.000221
+4.81%
$ 60,835 $ 166
Apr 22, 11 AM $ 0.00021
+0.00%
$ 57,878 $ 61
Apr 22, 8 AM $ 0.00021
+0.11%
$ 57,735 $ 66
Apr 21, 11 PM $ 0.000203
+0.00%
$ 55,796 $ 53
Apr 21, 10 PM $ 0.000201
+0.00%
$ -- $ 47
Apr 21, 9 PM $ 0.000198
+0.00%
$ 54,478 $ 8
Apr 20, 2 AM $ 0.000193
+0.00%
$ 53,048 $ 582
Apr 20, 1 AM $ 0.000191
+0.66%
$ 52,648 $ 605
Apr 19, 5 PM $ 0.000223
+0.00%
$ 61,303 $ 484
Apr 19, 4 PM $ 0.000223
+0.00%
$ 61,485 $ 481
Apr 19, 2 PM $ 0.000222
+0.00%
$ 61,180 $ 436
Apr 19, 4 AM $ 0.000196
+0.00%
$ 54,001 $ 93