LightSpeed Historical Data

SPEED Page 5
Download
Date Close Price change Market cap Trading volume
Sep 5, 2025 $ 0.000429
+0.00%
$ -- $ 484
Sep 3, 2025 $ 0.000445
+0.00%
$ 120,457 $ 500
Sep 2, 2025 $ 0.000423
+0.00%
$ -- $ 848
Aug 27, 2025 $ 0.00046
-26.20%
$ 124,826 $ 874
Aug 26, 2025 $ 0.000612
+0.00%
$ -- $ 566
Jul 26, 2025 $ 0.000727
-0.69%
$ -- $ 67
Jul 25, 2025 $ 0.000728
-3.66%
$ 197,986 $ 75
Jul 2, 2025 $ 0.000429
-1.08%
$ -- $ 363
Jul 1, 2025 $ 0.000434
+10.41%
$ 117,426 $ 331
Jun 30, 2025 $ 0.000393
-0.71%
$ 106,911 $ 20
Jun 29, 2025 $ 0.000397
+2.90%
$ 107,945 $ 89
Jun 28, 2025 $ 0.000386
-2.79%
$ 104,912 $ 35
Jun 27, 2025 $ 0.000396
+0.57%
$ 107,748 $ 3
Jun 26, 2025 $ 0.000394
-0.16%
$ 107,092 $ 23
Jun 25, 2025 $ 0.000394
-4.79%
$ 107,123 $ 169
Jun 24, 2025 $ 0.000412
-19.23%
$ 112,174 $ 2,965
Jun 23, 2025 $ 0.000509
+12.94%
$ 138,528 $ 17
Jun 22, 2025 $ 0.000452
-2.89%
$ 123,085 $ 33
Jun 21, 2025 $ 0.000455
-3.63%
$ 123,813 $ 188
Jun 20, 2025 $ 0.000472
-1.53%
$ 128,405 $ 46
Jun 19, 2025 $ 0.000472
-1.72%
$ 128,417 $ 166
Jun 18, 2025 $ 0.00048
+9.95%
$ 130,710 $ 277
Jun 17, 2025 $ 0.000437
-12.54%
$ 118,920 $ 116
Jun 16, 2025 $ 0.000503
+2.25%
$ 137,053 $ 266
Jun 15, 2025 $ 0.000492
-6.51%
$ 133,937 $ 978
Jun 14, 2025 $ 0.000526
-3.23%
$ 143,328 $ 372
Jun 13, 2025 $ 0.000543
-0.18%
$ 147,768 $ 139
Jun 12, 2025 $ 0.000545
-2.83%
$ 148,477 $ 162
Jun 11, 2025 $ 0.000591
-3.55%
$ -- $ 118
Jun 10, 2025 $ 0.000613
+3.53%
$ 166,881 $ 84
Jun 9, 2025 $ 0.000588
+7.06%
$ 160,119 $ 530
Jun 8, 2025 $ 0.00055
+2.83%
$ 149,675 $ 55
Jun 7, 2025 $ 0.000535
+2.63%
$ 145,749 $ 28
Jun 6, 2025 $ 0.00052
+5.74%
$ 141,640 $ 38
Jun 5, 2025 $ 0.000494
-7.21%
$ 134,555 $ 85
Jun 4, 2025 $ 0.000533
-1.01%
$ 145,199 $ 120
Jun 3, 2025 $ 0.00054
-3.02%
$ 146,531 $ 71
Jun 2, 2025 $ 0.000556
+0.89%
$ 150,740 $ 65
Jun 1, 2025 $ 0.000557
+10.91%
$ 149,613 $ 716
May 31, 2025 $ 0.000502
+16.94%
$ 136,022 $ 902
May 30, 2025 $ 0.000431
-8.47%
$ 116,739 $ 108
May 29, 2025 $ 0.000472
+4.37%
$ 127,799 $ 105
May 28, 2025 $ 0.000452
-1.33%
$ 122,398 $ 498
May 27, 2025 $ 0.000501
-5.89%
$ 135,788 $ 285
May 26, 2025 $ 0.000531
+4.39%
$ 144,105 $ 90
May 25, 2025 $ 0.000509
-6.85%
$ 138,116 $ 392
May 24, 2025 $ 0.000546
-8.74%
$ 148,332 $ 530
May 23, 2025 $ 0.000599
-7.67%
$ 162,626 $ 180
May 22, 2025 $ 0.000645
+6.98%
$ 175,208 $ 282
May 21, 2025 $ 0.000612
+14.23%
$ 166,220 $ 179