LightSpeed Historical Data

SPEED Page 20
Download
Date Close Price change Market cap Trading volume
Dec 11, 8 PM $ 0.000404
+0.05%
$ 108,373 $ 2,976
Dec 11, 7 PM $ 0.000404
+0.23%
$ 108,421 $ 2,975
Dec 11, 6 PM $ 0.000402
+0.28%
$ 107,902 $ 2,977
Dec 11, 5 PM $ 0.000402
+0.00%
$ 107,734 $ 2,968
Dec 11, 4 PM $ 0.000402
+0.01%
$ 107,719 $ 2,947
Dec 11, 3 PM $ 0.000402
-0.14%
$ 107,787 $ 2,960
Dec 11, 2 PM $ 0.000402
+0.03%
$ 107,929 $ 2,974
Dec 11, 1 PM $ 0.000403
-2.40%
$ 108,102 $ 2,972
Dec 11, 12 PM $ 0.000413
+0.53%
$ 110,764 $ 2,988
Dec 11, 11 AM $ 0.00041
+0.00%
$ 110,075 $ 2,980
Dec 11, 10 AM $ 0.000411
-0.31%
$ 110,192 $ 2,989
Dec 11, 9 AM $ 0.000413
+0.71%
$ 110,663 $ 2,974
Dec 11, 7 AM $ 0.00041
-0.67%
$ 109,970 $ 2,994
Dec 11, 6 AM $ 0.000413
-10.42%
$ 110,737 $ 2,966
Dec 11, 5 AM $ 0.000409
+0.72%
$ 109,682 $ 2,400
Dec 11, 4 AM $ 0.000405
+0.00%
$ 108,700 $ 2,367
Dec 11, 3 AM $ 0.000405
-0.80%
$ 108,733 $ 2,360
Dec 11, 2 AM $ 0.000409
-1.20%
$ 109,732 $ 2,376
Dec 11, 1 AM $ 0.000415
-0.53%
$ 111,339 $ 2,232
Dec 11, 12 AM $ 0.00042
-0.84%
$ 112,440 $ 2,270
Dec 10, 11 PM $ 0.000423
-0.58%
$ 113,381 $ 2,273
Dec 10, 10 PM $ 0.000426
-0.45%
$ 114,042 $ 2,282
Dec 10, 9 PM $ 0.000427
-2.03%
$ 114,252 $ 2,469
Dec 10, 8 PM $ 0.000436
+0.47%
$ 116,741 $ 2,513
Dec 10, 7 PM $ 0.000433
-0.51%
$ 116,076 $ 2,496
Dec 10, 6 PM $ 0.000436
+0.78%
$ 116,675 $ 2,492
Dec 10, 5 PM $ 0.000431
+0.07%
$ 115,532 $ 2,471
Dec 10, 4 PM $ 0.000432
+0.93%
$ 115,599 $ 2,459
Dec 10, 3 PM $ 0.000427
+0.06%
$ 114,493 $ 2,434
Dec 10, 2 PM $ 0.000427
+0.22%
$ 114,472 $ 2,401
Dec 10, 1 PM $ 0.000426
+0.68%
$ 114,215 $ 2,397
Dec 10, 12 PM $ 0.000423
-0.05%
$ 113,336 $ 2,370
Dec 10, 11 AM $ 0.000423
-1.71%
$ 113,367 $ 2,305
Dec 10, 10 AM $ 0.00043
+5.31%
$ 115,222 $ 2,118
Dec 10, 8 AM $ 0.000407
+0.00%
$ 108,979 $ 1,848
Dec 10, 4 AM $ 0.000406
-4.02%
$ 108,684 $ 1,838
Dec 10, 3 AM $ 0.000427
+0.25%
$ 114,315 $ 1,805
Dec 10, 2 AM $ 0.000426
+2.02%
$ 113,988 $ 1,800
Dec 10, 1 AM $ 0.000414
+0.00%
$ 110,764 $ 1,703
Dec 9, 10 PM $ 0.000416
+0.20%
$ 111,289 $ 1,699
Dec 9, 9 PM $ 0.000417
-0.01%
$ 111,408 $ 1,679
Dec 9, 8 PM $ 0.000417
+0.00%
$ 111,501 $ 1,671
Dec 9, 7 PM $ 0.000418
-0.11%
$ 111,736 $ 1,668
Dec 9, 6 PM $ 0.000418
-0.26%
$ 111,602 $ 113
Dec 9, 5 PM $ 0.000432
+0.35%
$ 115,438 $ 1,596
Dec 9, 4 PM $ 0.000416
+3.77%
$ 111,055 $ 1,474
Dec 9, 9 AM $ 0.000395
+1.42%
$ 105,530 $ 1,434
Dec 9, 7 AM $ 0.000395
+0.00%
$ 105,608 $ 1,383
Dec 9, 6 AM $ 0.000394
-3.87%
$ 105,353 $ 1,361
Dec 9, 5 AM $ 0.00041
+0.00%
$ 109,689 $ 1,153