LightSpeed Historical Data

SPEED Page 4
Download
Date Close Price change Market cap Trading volume
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
Oct 22, 2025 $ 0.000435
-3.74%
$ 116,670 $ 5,412
Oct 21, 2025 $ 0.000456
-5.00%
$ 121,682 $ 5,461
Oct 20, 2025 $ 0.00047
+0.26%
$ 125,425 $ 4,956
Oct 19, 2025 $ 0.000472
-0.74%
$ 125,865 $ 5,293
Oct 18, 2025 $ 0.000473
+1.33%
$ 126,251 $ 5,141
Oct 17, 2025 $ 0.000471
-7.64%
$ 125,679 $ 4,991
Oct 16, 2025 $ 0.000503
-3.03%
$ 134,360 $ 4,921
Oct 15, 2025 $ 0.000519
-3.05%
$ 138,522 $ 5,090
Oct 14, 2025 $ 0.000537
-5.47%
$ -- $ 5,241
Oct 13, 2025 $ 0.000546
-19.47%
$ -- $ 5,167
Oct 10, 2025 $ 0.000547
-0.77%
$ -- $ 618
Oct 9, 2025 $ 0.000554
-1.47%
$ 147,848 $ 609
Oct 8, 2025 $ 0.000588
+2.16%
$ 156,957 $ 549
Oct 7, 2025 $ 0.000579
-4.56%
$ 154,498 $ 493
Sep 23, 2025 $ 0.000664
+0.00%
$ 177,208 $ 8
Sep 22, 2025 $ 0.000664
-2.88%
$ 177,499 $ 600
Sep 21, 2025 $ 0.000684
+0.00%
$ 182,504 $ 185
Sep 20, 2025 $ 0.000704
+0.97%
$ -- $ 750
Sep 19, 2025 $ 0.000685
+2.09%
$ -- $ 697
Sep 16, 2025 $ 0.000848
+0.00%
$ -- $ 387
Sep 12, 2025 $ 0.00085
-16.27%
$ 230,875 $ 1,066
Sep 11, 2025 $ 0.000573
+0.00%
$ -- $ 618