LightSpeed Historical Data

SPEED Page 26
Download
Date Close Price change Market cap Trading volume
Nov 7, 3 PM $ 0.000475
+0.00%
$ 126,249 $ 20,616
Nov 7, 1 PM $ 0.000467
-0.65%
$ 124,028 $ 20,770
Nov 7, 12 PM $ 0.000471
-1.44%
$ 125,098 $ 20,979
Nov 7, 5 AM $ 0.000491
+0.00%
$ 130,648 $ 21,542
Nov 7, 4 AM $ 0.000488
-0.63%
$ 129,757 $ 21,497
Nov 7, 1 AM $ 0.000488
+0.00%
$ 129,707 $ 21,466
Nov 6, 11 PM $ 0.000487
-0.93%
$ 129,333 $ 21,553
Nov 6, 10 PM $ 0.000492
+1.75%
$ 130,695 $ 21,633
Nov 6, 8 PM $ 0.000481
+0.00%
$ 127,855 $ 21,000
Nov 6, 6 PM $ 0.00048
+0.00%
$ 127,690 $ 21,256
Nov 6, 3 PM $ 0.000486
-0.75%
$ 129,254 $ 21,413
Nov 6, 9 AM $ 0.000494
+0.00%
$ 131,283 $ 22,123
Nov 6, 4 AM $ 0.000505
+0.00%
$ 134,168 $ 19,214
Nov 5, 10 PM $ 0.000482
+0.00%
$ 128,139 $ 21,076
Nov 5, 9 PM $ 0.000482
+0.09%
$ 128,230 $ 21,066
Nov 5, 7 PM $ 0.000485
+0.00%
$ 128,979 $ 21,283
Nov 5, 5 PM $ 0.000487
+1.06%
$ 129,518 $ 21,023
Nov 5, 4 PM $ 0.000478
+0.00%
$ 127,042 $ 20,815
Nov 5, 3 PM $ 0.000478
+0.00%
$ 126,975 $ 18,725
Nov 5, 4 AM $ 0.000469
+0.68%
$ 124,739 $ 20,477
Nov 5, 3 AM $ 0.000468
+0.24%
$ 124,338 $ 20,322
Nov 5, 2 AM $ 0.000465
-5.88%
$ 123,506 $ 21,157
Nov 5, 1 AM $ 0.000467
+0.00%
$ 123,846 $ 20,727
Nov 4, 11 PM $ 0.000479
+6.46%
$ 127,014 $ 20,651
Nov 4, 10 PM $ 0.000449
+8.39%
$ 119,129 $ 19,972
Nov 4, 7 PM $ 0.00042
+0.00%
$ 111,366 $ 17,307
Nov 4, 11 AM $ 0.000446
+0.53%
$ 118,247 $ 18,433
Nov 4, 7 AM $ 0.00045
+0.00%
$ 119,379 $ 18,576
Nov 4, 6 AM $ 0.000444
+0.00%
$ 117,857 $ 17,932
Nov 4, 5 AM $ 0.000429
-7.90%
$ 113,813 $ 19,005
Nov 4, 4 AM $ 0.000466
-4.50%
$ 123,814 $ 19,172
Nov 4, 3 AM $ 0.000477
+19.62%
$ 126,599 $ 19,609
Nov 4, 2 AM $ 0.000399
+0.00%
$ 105,807 $ 15,279
Nov 4, 12 AM $ 0.000395
-0.03%
$ 104,889 $ 15,286
Nov 3, 10 PM $ 0.000395
+0.00%
$ 104,930 $ 15,400
Nov 3, 7 PM $ 0.000398
-2.73%
$ 105,692 $ 15,649
Nov 3, 5 PM $ 0.000405
+0.04%
$ 107,596 $ 15,620
Nov 3, 4 PM $ 0.000405
+0.36%
$ 107,488 $ 16,083
Nov 3, 11 AM $ 0.000417
+0.00%
$ 110,684 $ 16,033
Nov 3, 10 AM $ 0.000416
+0.00%
$ 110,401 $ 16,074
Nov 3, 9 AM $ 0.000417
+0.32%
$ 110,618 $ 16,174
Nov 3, 7 AM $ 0.000419
+1.16%
$ 111,151 $ 16,098
Nov 3, 6 AM $ 0.000414
+0.01%
$ 109,930 $ 15,974
Nov 3, 5 AM $ 0.000415
+0.00%
$ 110,094 $ 16,002
Nov 3, 4 AM $ 0.000415
-0.01%
$ 110,126 $ 16,004
Nov 3, 2 AM $ 0.000422
-0.04%
$ 111,896 $ 16,249
Nov 3, 12 AM $ 0.000427
+0.00%
$ 113,451 $ 16,310
Nov 2, 9 PM $ 0.000424
+0.00%
$ 112,494 $ 16,271
Nov 2, 8 PM $ 0.000423
+0.00%
$ 112,234 $ 16,277
Nov 2, 7 PM $ 0.000423
+0.03%
$ 112,276 $ 17,470