LightSpeed Historical Data

SPEED Page 22
Download
Date Close Price change Market cap Trading volume
Nov 24, 6 AM $ 0.000413
+0.00%
$ 109,839 $ 3,812
Nov 24, 4 AM $ 0.000417
+1.54%
$ 110,740 $ 3,803
Nov 24, 3 AM $ 0.000411
-0.56%
$ 109,207 $ 3,740
Nov 24, 2 AM $ 0.000411
+0.00%
$ 109,327 $ 3,734
Nov 23, 9 PM $ 0.000412
+0.00%
$ 109,515 $ 3,730
Nov 23, 8 PM $ 0.000412
+0.04%
$ 109,509 $ 3,725
Nov 23, 7 PM $ 0.000411
-0.71%
$ 109,198 $ 3,716
Nov 23, 4 PM $ 0.000413
-0.22%
$ 109,804 $ 3,709
Nov 23, 3 PM $ 0.000412
+0.00%
$ 109,536 $ 3,729
Nov 23, 2 PM $ 0.000415
+0.00%
$ 110,269 $ 3,728
Nov 23, 1 PM $ 0.000415
+0.09%
$ 110,329 $ 3,716
Nov 23, 6 AM $ 0.000412
+4.59%
$ 109,579 $ 3,706
Nov 23, 4 AM $ 0.00039
+0.27%
$ 103,865 $ 3,428
Nov 23, 3 AM $ 0.00039
-0.26%
$ 103,677 $ 3,439
Nov 23, 2 AM $ 0.00039
+0.62%
$ 103,815 $ 3,411
Nov 23, 1 AM $ 0.000388
+4.22%
$ 103,187 $ 3,410
Nov 23, 12 AM $ 0.000372
+3.06%
$ 98,966 $ 3,236
Nov 22, 11 PM $ 0.000361
-18.65%
$ 96,011 $ 3,035
Nov 22, 10 PM $ 0.00044
+0.02%
$ 117,021 $ 2,957
Nov 22, 9 PM $ 0.000435
-0.20%
$ 115,803 $ 2,707
Nov 22, 6 PM $ 0.000437
+0.00%
$ 116,218 $ 2,916
Nov 22, 12 PM $ 0.000435
+0.10%
$ 115,779 $ 2,912
Nov 22, 5 AM $ 0.000452
+0.00%
$ 120,231 $ 2,969
Nov 22, 4 AM $ 0.000451
+1.51%
$ 119,988 $ 2,967
Nov 22, 3 AM $ 0.000445
+6.70%
$ 118,236 $ 2,866
Nov 22, 2 AM $ 0.000422
+0.00%
$ 112,128 $ 2,628
Nov 22, 1 AM $ 0.000423
+0.73%
$ 112,015 $ 2,618
Nov 22, 12 AM $ 0.000419
+0.15%
$ 111,309 $ 2,558
Nov 21, 11 PM $ 0.000418
+0.08%
$ 111,034 $ 2,551
Nov 21, 10 PM $ 0.000417
+0.00%
$ 110,756 $ 2,535
Nov 21, 9 PM $ 0.000417
+0.08%
$ 110,856 $ 2,536
Nov 21, 7 PM $ 0.000419
-0.61%
$ 111,250 $ 2,536
Nov 21, 6 PM $ 0.000423
+7.14%
$ 112,338 $ 2,512
Nov 21, 5 PM $ 0.000395
-3.63%
$ 104,845 $ 2,036
Nov 21, 3 PM $ 0.000403
-3.91%
$ 107,038 $ 1,999
Nov 21, 2 PM $ 0.000419
-0.22%
$ 111,454 $ 2,011
Nov 21, 1 PM $ 0.000419
+6.86%
$ 111,295 $ 2,046
Nov 21, 12 PM $ 0.000392
-3.90%
$ 104,169 $ 1,471
Nov 21, 11 AM $ 0.000408
+7.11%
$ 108,610 $ 1,455
Nov 21, 10 AM $ 0.000381
+4.52%
$ 101,245 $ 1,239
Nov 21, 9 AM $ 0.000374
+0.00%
$ 99,236 $ 1,138
Nov 21, 8 AM $ 0.000372
+0.44%
$ 98,853 $ 1,147
Nov 21, 7 AM $ 0.000378
-3.17%
$ 101,883 $ 1,159
Nov 21, 6 AM $ 0.000394
+0.64%
$ 104,587 $ 1,152
Nov 21, 5 AM $ 0.000391
+3.17%
$ 103,884 $ 1,078
Nov 21, 4 AM $ 0.000379
-0.32%
$ 100,688 $ 877
Nov 21, 3 AM $ 0.00038
-0.67%
$ 101,049 $ 874
Nov 21, 2 AM $ 0.00038
-0.28%
$ 100,955 $ 802
Nov 21, 1 AM $ 0.000373
+0.85%
$ 99,192 $ 723
Nov 21, 12 AM $ 0.000369
+3.53%
$ 98,016 $ 552