LightSpeed Historical Data

SPEED Page 30
Download
Date Close Price change Market cap Trading volume
Oct 23, 6 AM $ 0.000466
+0.00%
$ 124,233 $ 5,838
Oct 23, 3 AM $ 0.000464
+4.89%
$ 123,679 $ 5,829
Oct 22, 11 PM $ 0.000437
+0.79%
$ 116,670 $ 5,390
Oct 22, 10 PM $ 0.000435
+2.80%
$ 116,017 $ 5,412
Oct 22, 6 PM $ 0.000431
-3.12%
$ 114,843 $ 5,300
Oct 22, 5 PM $ 0.000437
+0.00%
$ 116,622 $ 4,937
Oct 22, 3 PM $ 0.000446
+0.00%
$ 119,017 $ 4,923
Oct 22, 2 PM $ 0.000445
+0.36%
$ 118,335 $ 6,212
Oct 22, 7 AM $ 0.000448
+0.00%
$ 119,589 $ 5,364
Oct 22, 6 AM $ 0.00045
-0.06%
$ 119,977 $ 5,400
Oct 22, 4 AM $ 0.000452
+0.00%
$ 120,546 $ 6,279
Oct 21, 10 PM $ 0.000456
+0.00%
$ 121,682 $ 5,461
Oct 21, 8 PM $ 0.000459
+0.17%
$ 122,398 $ 5,511
Oct 21, 7 PM $ 0.000465
+0.14%
$ 124,090 $ 5,505
Oct 21, 6 PM $ 0.000465
+0.00%
$ 124,154 $ 5,514
Oct 21, 5 PM $ 0.000466
+0.00%
$ -- $ 5,512
Oct 21, 4 PM $ 0.000465
+0.00%
$ 124,126 $ 6,975
Oct 21, 9 AM $ 0.000454
+0.07%
$ 121,240 $ 5,296
Oct 21, 5 AM $ 0.000466
+0.00%
$ 124,243 $ 5,492
Oct 21, 2 AM $ 0.000476
+0.00%
$ 127,099 $ 5,523
Oct 21, 1 AM $ 0.000479
-0.17%
$ 127,886 $ 5,525
Oct 20, 10 PM $ 0.00047
+0.65%
$ 125,425 $ 4,956
Oct 20, 2 PM $ 0.000468
+0.00%
$ 124,893 $ 4,962
Oct 20, 10 AM $ 0.000469
+0.00%
$ 125,261 $ 4,959
Oct 20, 9 AM $ 0.000469
+0.08%
$ 125,197 $ 6,277
Oct 19, 7 PM $ 0.000472
+0.06%
$ 125,865 $ 5,293
Oct 19, 6 PM $ 0.000471
+0.09%
$ 125,743 $ 5,282
Oct 19, 5 PM $ 0.000471
+1.15%
$ -- $ 5,287
Oct 19, 3 PM $ 0.000478
+0.00%
$ 127,534 $ 5,276
Oct 19, 2 PM $ 0.000478
+0.00%
$ 127,500 $ 5,201
Oct 19, 12 PM $ 0.000471
+0.00%
$ -- $ 5,166
Oct 19, 11 AM $ 0.000467
+0.00%
$ 124,657 $ 5,091
Oct 19, 9 AM $ 0.000461
+0.34%
$ 122,963 $ 5,076
Oct 19, 5 AM $ 0.000478
+0.69%
$ 127,672 $ 4,847
Oct 18, 11 PM $ 0.000473
+0.00%
$ -- $ 5,147
Oct 18, 9 PM $ 0.000473
+0.04%
$ 126,251 $ 5,141
Oct 18, 8 PM $ 0.000473
-2.85%
$ 126,174 $ 5,133
Oct 18, 7 PM $ 0.000487
+0.00%
$ 129,946 $ 5,255
Oct 18, 6 PM $ 0.00049
+0.00%
$ 130,685 $ 5,202
Oct 18, 2 PM $ 0.000486
+0.00%
$ 129,581 $ 5,203
Oct 18, 11 AM $ 0.000487
-0.08%
$ 130,058 $ 4,847
Oct 18, 10 AM $ 0.000488
+0.00%
$ 130,171 $ 4,829
Oct 18, 5 AM $ 0.000486
+0.00%
$ 129,714 $ 5,187
Oct 18, 1 AM $ 0.000486
+0.54%
$ 129,731 $ 5,160
Oct 18, 12 AM $ 0.000483
+3.38%
$ 128,829 $ 5,145
Oct 17, 10 PM $ 0.000471
-0.29%
$ 125,679 $ 4,991
Oct 17, 9 PM $ 0.000472
+2.13%
$ 126,025 $ 4,939
Oct 17, 6 PM $ 0.000467
+0.00%
$ 124,743 $ 4,845
Oct 17, 4 PM $ 0.000469
-0.34%
$ 125,057 $ 4,833
Oct 17, 2 PM $ 0.000468
-5.63%
$ 124,930 $ 4,946