LightSpeed Historical Data

SPEED Page 20
Download
Date Close Price change Market cap Trading volume
Dec 4, 1 AM $ 0.000461
+0.00%
$ 122,879 $ 928
Dec 4, 12 AM $ 0.000464
-0.48%
$ 123,509 $ 918
Dec 3, 11 PM $ 0.000461
+0.00%
$ 122,717 $ 892
Dec 3, 1 PM $ 0.000449
-0.92%
$ 119,426 $ 876
Dec 3, 12 PM $ 0.00045
+1.07%
$ 119,680 $ 848
Dec 3, 10 AM $ 0.00044
+0.00%
$ 117,039 $ 785
Dec 3, 9 AM $ 0.00044
+0.00%
$ 117,049 $ 776
Dec 3, 8 AM $ 0.000441
-0.61%
$ 117,258 $ 777
Dec 3, 7 AM $ 0.000443
+0.13%
$ 117,887 $ 766
Dec 3, 3 AM $ 0.000436
+0.21%
$ 115,995 $ 722
Dec 3, 1 AM $ 0.000434
+0.07%
$ 115,354 $ 718
Dec 2, 10 PM $ 0.000434
+0.91%
$ 115,310 $ 712
Dec 2, 9 PM $ 0.00043
+0.46%
$ 114,247 $ 699
Dec 2, 8 PM $ 0.000427
-2.41%
$ 113,560 $ 688
Dec 2, 7 PM $ 0.000438
-0.35%
$ 116,442 $ 679
Dec 2, 6 PM $ 0.000441
+0.11%
$ 117,276 $ 681
Dec 2, 5 PM $ 0.000442
+2.07%
$ 115,048 $ 666
Dec 2, 4 PM $ 0.000432
+0.00%
$ 114,977 $ 623
Dec 2, 3 PM $ 0.000422
+1.19%
$ 112,215 $ 555
Dec 2, 1 PM $ 0.000398
-0.04%
$ 105,803 $ 489
Dec 2, 12 PM $ 0.000401
+0.18%
$ 106,758 $ 489
Dec 2, 11 AM $ 0.000401
+0.04%
$ 106,754 $ 475
Dec 2, 10 AM $ 0.000401
+0.58%
$ 106,671 $ 453
Dec 2, 9 AM $ 0.000399
+0.12%
$ 106,184 $ 448
Dec 2, 8 AM $ 0.000399
+0.04%
$ 106,035 $ 442
Dec 2, 7 AM $ 0.000398
-0.40%
$ 105,734 $ 435
Dec 2, 6 AM $ 0.000399
+0.57%
$ 106,096 $ 429
Dec 2, 5 AM $ 0.000396
+0.02%
$ 105,427 $ 419
Dec 2, 4 AM $ 0.000384
-0.04%
$ 102,204 $ 360
Dec 2, 3 AM $ 0.000384
+0.11%
$ 102,249 $ 358
Dec 2, 2 AM $ 0.000384
-3.26%
$ 102,094 $ 351
Dec 2, 1 AM $ 0.000397
+0.32%
$ 105,485 $ 284
Dec 2, 12 AM $ 0.000395
-0.23%
$ 105,118 $ 275
Dec 1, 11 PM $ 0.000396
+0.32%
$ 105,404 $ 272
Dec 1, 10 PM $ 0.000395
+0.61%
$ 105,051 $ 267
Dec 1, 9 PM $ 0.000392
+1.24%
$ 104,369 $ 260
Dec 1, 8 PM $ 0.000387
+2.42%
$ 102,848 $ 245
Dec 1, 7 PM $ 0.000378
+1.54%
$ 100,427 $ 200
Dec 1, 5 PM $ 0.000379
+0.84%
$ 100,733 $ 194
Dec 1, 4 PM $ 0.000375
-0.39%
$ 99,677 $ 133
Dec 1, 2 PM $ 0.000387
+1.18%
$ 102,977 $ 94
Dec 1, 1 PM $ 0.000392
+0.27%
$ 104,193 $ 93
Dec 1, 9 AM $ 0.000384
+0.00%
$ 102,097 $ 16
Dec 1, 5 AM $ 0.000398
+0.00%
$ 105,889 $ 4,320
Dec 1, 4 AM $ 0.000397
-0.53%
$ 105,645 $ 4,393
Dec 1, 2 AM $ 0.000404
+0.11%
$ 107,541 $ 4,390
Dec 1, 1 AM $ 0.000403
-0.13%
$ 107,220 $ 4,360
Nov 30, 10 PM $ 0.000429
+0.00%
$ 114,196 $ 4,639
Nov 30, 7 PM $ 0.000431
-0.03%
$ 114,552 $ 4,640
Nov 30, 7 AM $ 0.000427
+0.00%
$ 113,509 $ 4,593