LightSpeed Historical Data

SPEED Page 21
Download
Date Close Price change Market cap Trading volume
Nov 30, 7 PM $ 0.000431
-0.03%
$ 114,552 $ 4,640
Nov 30, 7 AM $ 0.000427
+0.00%
$ 113,509 $ 4,593
Nov 30, 6 AM $ 0.000426
+0.00%
$ 113,166 $ 4,606
Nov 30, 5 AM $ 0.000427
+0.00%
$ 113,488 $ 4,606
Nov 30, 4 AM $ 0.000427
+4.35%
$ 113,502 $ 4,349
Nov 30, 3 AM $ 0.000408
+0.00%
$ 108,443 $ 4,358
Nov 30, 2 AM $ 0.00041
+0.00%
$ 108,995 $ 4,357
Nov 30, 1 AM $ 0.00041
+0.02%
$ 108,996 $ 4,356
Nov 29, 7 PM $ 0.000408
+0.00%
$ 108,443 $ 4,316
Nov 29, 6 PM $ 0.000406
-0.64%
$ 108,061 $ 4,342
Nov 29, 5 PM $ 0.000408
-0.80%
$ 108,415 $ 4,349
Nov 29, 4 PM $ 0.000411
+0.06%
$ 109,270 $ 4,343
Nov 29, 1 PM $ 0.000409
+0.00%
$ 108,886 $ 4,338
Nov 29, 11 AM $ 0.00041
+0.86%
$ 109,068 $ 4,438
Nov 29, 5 AM $ 0.000423
+0.00%
$ 112,514 $ 4,412
Nov 29, 4 AM $ 0.000422
+0.00%
$ 112,245 $ 4,484
Nov 28, 10 PM $ 0.000421
-0.72%
$ 112,093 $ 4,409
Nov 28, 8 PM $ 0.000424
-0.28%
$ 112,698 $ 4,434
Nov 28, 6 PM $ 0.000423
+0.01%
$ 112,537 $ 4,415
Nov 28, 5 PM $ 0.000421
-0.44%
$ 111,969 $ 4,412
Nov 28, 2 PM $ 0.000425
+1.75%
$ 113,142 $ 4,413
Nov 28, 6 AM $ 0.000421
+0.00%
$ 111,980 $ 4,319
Nov 28, 5 AM $ 0.000421
+0.00%
$ 112,046 $ 4,310
Nov 28, 4 AM $ 0.000421
+0.00%
$ 111,873 $ 4,373
Nov 27, 8 PM $ 0.000424
+0.11%
$ 112,827 $ 4,400
Nov 27, 7 PM $ 0.000424
+0.00%
$ 112,762 $ 4,325
Nov 27, 6 PM $ 0.000417
+0.00%
$ 110,902 $ 4,455
Nov 27, 11 AM $ 0.000424
-0.08%
$ 112,732 $ 4,400
Nov 27, 10 AM $ 0.000425
+0.02%
$ 113,057 $ 4,407
Nov 27, 7 AM $ 0.000425
+0.00%
$ 112,958 $ 4,400
Nov 27, 6 AM $ 0.000425
+2.18%
$ 112,967 $ 4,403
Nov 27, 5 AM $ 0.000416
-7.69%
$ 105,270 $ 4,040
Nov 27, 4 AM $ 0.000459
+5.34%
$ 121,948 $ 4,301
Nov 27, 3 AM $ 0.000419
+0.10%
$ 111,531 $ 3,653
Nov 26, 11 PM $ 0.000416
-0.11%
$ 110,575 $ 3,639
Nov 26, 10 PM $ 0.000416
+0.03%
$ 110,574 $ 3,639
Nov 26, 9 PM $ 0.000415
+0.08%
$ 110,387 $ 3,709
Nov 26, 6 PM $ 0.000424
+0.00%
$ 112,742 $ 3,643
Nov 26, 5 PM $ 0.00042
+0.00%
$ 111,723 $ 3,699
Nov 25, 6 PM $ 0.000416
+0.00%
$ 110,686 $ 3,875
Nov 25, 5 PM $ 0.000411
+0.00%
$ 109,380 $ 3,863
Nov 25, 4 PM $ 0.000411
-1.77%
$ 109,287 $ 3,857
Nov 25, 11 AM $ 0.00042
+0.00%
$ 111,738 $ 3,793
Nov 24, 11 PM $ 0.000431
-0.20%
$ 114,702 $ 4,031
Nov 24, 8 PM $ 0.000436
+0.00%
$ 115,927 $ 3,987
Nov 24, 7 PM $ 0.000431
+0.00%
$ 114,706 $ 3,980
Nov 24, 6 PM $ 0.000431
+2.97%
$ 114,500 $ 3,872
Nov 24, 5 PM $ 0.000418
+0.00%
$ 111,045 $ 3,845
Nov 24, 4 PM $ 0.000417
+0.00%
$ 110,953 $ 3,733
Nov 24, 7 AM $ 0.000413
-0.01%
$ 109,749 $ 3,790