LightSpeed Historical Data

SPEED Page 3
Download
Date Close Price change Market cap Trading volume
Dec 11, 2025 $ 0.000424
+0.18%
$ 113,780 $ 3,216
Dec 10, 2025 $ 0.000423
+2.36%
$ 113,381 $ 2,273
Dec 9, 2025 $ 0.000416
+2.36%
$ 111,289 $ 1,699
Dec 8, 2025 $ 0.000407
+2.81%
$ 108,747 $ 1,148
Dec 7, 2025 $ 0.000394
-4.59%
$ 105,079 $ 588
Dec 6, 2025 $ 0.000412
+1.65%
$ 110,022 $ 369
Dec 5, 2025 $ 0.000419
-6.56%
$ 111,512 $ 298
Dec 4, 2025 $ 0.000444
-4.76%
$ 118,220 $ 1,027
Dec 3, 2025 $ 0.000461
+6.29%
$ 122,717 $ 892
Dec 2, 2025 $ 0.000434
+9.44%
$ 115,310 $ 712
Dec 1, 2025 $ 0.000396
-1.83%
$ 105,404 $ 272
Nov 30, 2025 $ 0.000429
+4.80%
$ 114,196 $ 4,639
Nov 29, 2025 $ 0.000408
-3.39%
$ 108,443 $ 4,316
Nov 28, 2025 $ 0.000421
+0.20%
$ 112,093 $ 4,409
Nov 27, 2025 $ 0.000424
+1.27%
$ 112,827 $ 4,400
Nov 26, 2025 $ 0.000416
-1.03%
$ 110,575 $ 3,639
Nov 25, 2025 $ 0.000416
-0.94%
$ 110,686 $ 3,875
Nov 24, 2025 $ 0.000436
+6.04%
$ 114,702 $ 3,987
Nov 23, 2025 $ 0.000412
+14.01%
$ 109,515 $ 3,730
Nov 22, 2025 $ 0.00044
+5.18%
$ 96,011 $ 2,957
Nov 21, 2025 $ 0.000417
+16.98%
$ 111,034 $ 2,535
Nov 20, 2025 $ 0.000362
-0.95%
$ 98,956 $ 339
Nov 19, 2025 $ 0.000352
-23.37%
$ 93,607 $ 2,732
Nov 18, 2025 $ 0.00044
+2.67%
$ 116,982 $ 82
Nov 17, 2025 $ 0.000429
-4.57%
$ 113,935 $ 25,745
Nov 16, 2025 $ 0.000434
+11.08%
$ 115,311 $ 26,658
Nov 15, 2025 $ 0.000389
-0.49%
$ -- $ 21,958
Nov 14, 2025 $ 0.000392
-12.37%
$ 104,136 $ 22,194
Nov 13, 2025 $ 0.000444
-10.78%
$ 118,092 $ 23,785
Nov 12, 2025 $ 0.000492
+4.15%
$ -- $ 26,257
Nov 11, 2025 $ 0.000477
-3.04%
$ 126,873 $ 25,479
Nov 10, 2025 $ 0.00049
-4.94%
$ 130,351 $ 26,233
Nov 9, 2025 $ 0.000517
+4.90%
$ 137,359 $ 27,440
Nov 8, 2025 $ 0.000495
-10.10%
$ 131,517 $ 26,614
Nov 7, 2025 $ 0.000551
+12.88%
$ 146,415 $ 27,182
Nov 6, 2025 $ 0.000487
-3.60%
$ 129,333 $ 21,553
Nov 5, 2025 $ 0.000482
+3.30%
$ 128,139 $ 21,076
Nov 4, 2025 $ 0.000479
+21.06%
$ 127,014 $ 20,651
Nov 3, 2025 $ 0.000395
-7.45%
$ 104,930 $ 15,400
Nov 2, 2025 $ 0.000424
+2.02%
$ 112,494 $ 16,271
Nov 1, 2025 $ 0.000415
-2.22%
$ 110,141 $ 14,048
Oct 31, 2025 $ 0.000426
-4.08%
$ 113,192 $ 14,274
Oct 30, 2025 $ 0.000503
-10.78%
$ 134,249 $ 12,081
Oct 29, 2025 $ 0.000566
-1.02%
$ 150,988 $ 12,255
Oct 28, 2025 $ 0.000573
-8.27%
$ 152,832 $ 11,490
Oct 27, 2025 $ 0.000628
+5.22%
$ 167,500 $ 13,388
Oct 26, 2025 $ 0.00059
+31.31%
$ 157,389 $ 11,197
Oct 25, 2025 $ 0.00045
+1.66%
$ 120,033 $ 6,008
Oct 24, 2025 $ 0.000443
-2.12%
$ 118,005 $ 5,982
Oct 23, 2025 $ 0.000455
+2.92%
$ 120,667 $ 5,761