Historical Snapshot - February 16, 2014

# Name Symbol Market Cap PriceAvailable Supply Volume (24h) % 1h % 24h % 7d
1 Bitcoin BTC $ 8,086,695,910 $ 651.99 12,403,142 $ 24,221,861 -0.07 % 0.69 % -3.24 %
2 Litecoin LTC $ 413,450,417 $ 16.06 25,749,069 $ 3,963,838 -0.18 % -0.52 % -10.85 %
3 Ripple XRP $ 126,139,269 $ 0.016135 7,817,889,792 * $ 69,079 -0.06 % 0.29 % -7.67 %
4 Peercoin PPC $ 90,318,446 $ 4.27 21,152,215 $ 612,457 -0.11 % 1.41 % -7.25 %
5 Dogecoin DOGE $ 75,095,605 $ 0.001484 50,615,714,167 $ 4,200,562 -0.34 % -1.93 % 34.39 %
6 Nxt NXT $ 57,605,638 $ 0.057606 999,998,016 * $ 358,558 -0.08 % -3.57 % 22.75 %
7 Mastercoin (... MSC $ 48,688,398 $ 78.60 619,478 * $ 35,865 0.01 % 5.85 % 25.29 %
8 Counterparty XCP $ 35,568,830 $ 13.43 2,648,756 * $ 96,592 4.79 % ? ?
9 Namecoin NMC $ 31,508,138 $ 3.92 8,044,622 $ 527,325 -0.18 % 1.51 % -7.89 %
10 Quark QRK $ 17,647,547 $ 0.071285 247,561,725 $ 226,828 0.06 % 1.58 % -4.12 %
11 BitShares PTS PTS $ 15,201,977 $ 10.27 1,480,049 * $ 118,519 0.06 % -0.50 % -1.69 %
12 Primecoin XPM $ 9,332,663 $ 2.10 4,448,429 $ 129,648 -0.11 % -0.87 % -6.98 %
13 Infinitecoin IFC $ 9,271,929 $ 0.000103 90,164,142,945 $ 173,361 0.03 % -1.65 % 9.29 %
14 Megacoin MEC $ 9,116,699 $ 0.410824 22,191,240 $ 184,629 0.10 % 0.44 % -13.66 %
15 Feathercoin FTC $ 8,726,879 $ 0.260843 33,456,463 $ 49,022 -0.06 % 0.59 % 30.26 %
16 WorldCoin WDC $ 8,164,071 $ 0.181946 44,870,735 $ 904,997 -0.85 % 11.85 % 5.81 %
17 Novacoin NVC $ 6,478,550 $ 9.18 705,579 $ 38,957 -0.11 % -0.49 % -5.61 %
18 MaxCoin MAX $ 5,690,030 $ 2.18 2,611,691 $ 3,016,138 -1.11 % -23.12 % ?
19 Devcoin DVC $ 4,601,541 $ 0.000730 6,306,655,492 $ 124,138 -0.68 % -5.75 % 77.09 %
20 Vertcoin VTC $ 4,259,959 $ 2.37 1,799,722 $ 190,342 -0.45 % -6.65 % -28.92 %
21 Tickets TIX $ 3,151,315 $ 0.000047 66,876,280,832 $ 34,963 -0.13 % -1.48 % 3.70 %
22 Unobtanium UNO $ 2,801,428 $ 18.40 152,252 $ 400,698 -1.11 % -25.79 % 42.16 %
23 YbCoin YBC $ 2,576,100 $ 2.44 1,054,424 * $ 804 0.39 % -0.68 % -38.34 %
24 Zetacoin ZET $ 2,345,328 $ 0.014649 160,098,990 $ 31,116 0.51 % 13.71 % -6.47 %
25 Digitalcoin DGC $ 2,343,314 $ 0.175925 13,319,953 $ 26,717 -0.08 % 1.81 % -9.80 %
26 NetCoin NET $ 1,990,355 $ 0.008946 222,493,607 $ 201,384 0.22 % 17.79 % 9.09 %
27 Applecoin APC $ 1,785,528 $ 0.121682 14,673,735 * $ 50,506 0.03 % 0.75 % ?
28 Mooncoin MOON $ 1,652,342 $ 0.000062 26,767,570,771 $ 13,061 -0.41 % 1.16 % -12.34 %
29 Anoncoin ANC $ 1,459,914 $ 1.98 738,217 $ 30,423 -0.00 % -4.73 % -16.18 %
30 Kittehcoin MEOW $ 1,450,275 $ 0.000233 6,231,993,344 $ 114,399 -0.41 % -14.21 % -15.62 %
31 Copperlark CLR $ 1,447,565 $ 0.228389 6,338,162 ** $ 6,461 1.28 % 17.00 % 16.47 %
32 Freicoin FRC $ 1,398,656 $ 0.037027 37,774,405 $ 857 0.19 % -1.20 % 24.25 %
33 Terracoin TRC $ 1,383,037 $ 0.262833 5,262,029 $ 14,240 -0.18 % -4.09 % 14.02 %
34 Ixcoin IXC $ 1,340,454 $ 0.073566 18,221,223 * $ 1,756 0.30 % -1.87 % -2.58 %
35 Dash DASH $ 1,221,083 $ 0.366146 3,334,965 $ 21,935 -0.23 % 21.80 % ?
36 Particle PRT $ 1,033,888 $ 0.001506 686,413,813 $ 1,527 -0.20 % 1.69 % -6.58 %
37 FedoraCoin TIPS $ 1,017,340 $ 0.000007 140,901,567,147 $ 32,788 -0.39 % -3.49 % -10.92 %
38 EarthCoin EAC $ 944,987 $ 0.000722 1,308,055,805 $ 24,181 -0.05 % 1.56 % -8.82 %
39 LottoCoin LOT $ 848,431 $ 0.000120 7,081,306,105 $ 71,207 1.21 % 26.87 % -1.20 %
40 Crypto Bullion CBX $ 842,313 $ 0.894046 942,135 $ 35,203 1.19 % 22.83 % 18.90 %
41 UltraCoin UTC $ 837,576 $ 0.206622 4,053,656 $ 64,218 -0.95 % -23.89 % ?
42 SecureCoin SRC $ 821,345 $ 0.664862 1,235,362 $ 10,309 0.01 % 0.13 % -13.88 %
43 Electric VOLT $ 763,363 $ 0.000257 2,965,240,602 $ 4,090 -34.71 % 297.23 % ?
44 TagCoin TAG $ 698,910 $ 0.797473 876,406 $ 21,786 -0.07 % -0.31 % -19.74 %
45 LeafCoin LEAF $ 688,979 $ 0.000065 10,524,018,122 $ 3,865 -0.24 % -2.23 % -32.92 %
46 BBQCoin BQC $ 660,067 $ 0.020663 31,944,357 $ 10,337 -0.68 % 12.64 % -1.10 %
47 HoboNickels HBN $ 622,181 $ 0.206705 3,009,992 $ 50,289 -3.12 % 9.96 % 221.40 %
48 BitBar BTB $ 591,506 $ 60.37 9,799 $ 3,947 -0.98 % -4.00 % 24.08 %
49 Extremecoin EXC $ 559,461 $ 0.161188 3,470,859 $ 640 -0.25 % 7.93 % -7.23 %
50 GoldCoin GLD $ 544,624 $ 0.018294 29,770,525 $ 1,318 0.39 % 0.39 % -9.94 %
51 Memorycoin MMC $ 524,423 $ 0.124777 4,202,889 $ 61,111 -0.16 % 9.27 % 12.01 %
52 Sexcoin SXC $ 520,972 $ 0.008624 60,409,667 $ 8,124 -0.14 % -8.57 % -25.11 %
53 HunterCoin HUC $ 484,429 $ 0.782560 619,031 $ 9,371 0.09 % 17.63 % ?
54 Frozen FZ $ 427,538 $ 0.074188 5,762,900 $ 1,469 0.24 % 1.46 % -19.95 %
55 FlorinCoin FLO $ 405,952 $ 0.009945 40,817,668 $ 4,445 2.22 % 38.94 % 14.14 %
56 I0Coin I0C $ 375,745 $ 0.018603 20,197,802 $ 1,661 0.22 % 1.50 % 8.04 %
57 NobleCoin NOBL $ 353,721 $ 0.000609 581,086,233 $ 10,262 -0.52 % 15.14 % -35.30 %
58 Deutsche eMark DEM $ 352,145 $ 0.077187 4,562,234 $ 6,601 2.04 % 21.84 % 20.60 %
59 RedCoin RED $ 349,443 $ 0.010040 34,805,568 $ 11,179 1.44 % 21.24 % -1.64 %
60 Nyancoin NYAN $ 343,723 $ 0.015250 22,538,785 $ 9,668 0.59 % 1.99 % ?
61 Fastcoin FST $ 323,717 $ 0.005466 59,220,217 $ 7,672 -0.82 % 5.41 % -10.05 %
62 DigiByte DGB $ 317,913 $ 0.000598 531,961,958 $ 7,531 0.19 % -11.96 % -35.87 %
63 Premine PMC $ 309,813 $ 0.620868 499,000 * $ 9,865 9.48 % 574.47 % ?
64 Yacoin YAC $ 304,607 $ 0.018339 16,609,498 $ 2,126 0.29 % 9.46 % 13.42 %
65 VelocityCoin VEL $ 296,526 $ 0.006489 45,697,551 $ 746 -0.08 % -7.23 % ?
66 Philosopher ... PHS $ 285,249 $ 0.164594 1,733,048 * $ 6,087 -0.86 % 22.22 % 54.07 %
67 Franko FRK $ 280,470 $ 2.44 114,958 $ 17,616 -1.18 % 37.29 % 11.04 %
68 Bitgem BTG $ 279,494 $ 11.14 25,088 $ 16,838 -0.59 % -0.49 % 202.24 %
69 ReddCoin RDD $ 277,538 $ 0.000031 8,960,109,568 * $ 24,287 2.50 % 1.72 % ?
70 AsicCoin ASC $ 266,406 $ 0.000613 434,706,817 $ 3,170 -0.10 % 4.34 % -3.62 %
71 Datacoin DTC $ 263,146 $ 0.153573 1,713,492 $ 4,365 -0.09 % 2.31 % 3.51 %
72 CacheCoin CACH $ 262,485 $ 1.20 218,421 $ 3,028 0.07 % 31.54 % ?
73 QubitCoin Q2C $ 258,476 $ 0.001561 165,542,827 $ 3,665 -0.51 % -6.09 % ?
74 Junkcoin JKC $ 251,611 $ 0.024576 10,238,214 $ 1,699 -0.78 % -3.85 % -16.53 %
75 PotCoin POT $ 246,796 $ 0.010662 23,148,286 $ 3,040 0.89 % -6.84 % ?
76 Catcoin CAT $ 244,399 $ 0.221999 1,100,900 $ 1,962 -0.15 % 4.88 % -11.23 %
77 Karmacoin KARM $ 241,446 $ 0.000016 14,782,971,897 $ 29,347 -1.45 % -13.29 % -47.46 %
78 SmartCoin SMC $ 214,863 $ 0.072370 2,968,952 $ 12,885 -1.04 % -2.92 % -49.24 %
79 GlobalCoin GLC $ 208,976 $ 0.006577 31,774,597 $ 57,678 12.24 % 99.35 % 57.69 %
80 Blakecoin BLC $ 198,491 $ 0.123417 1,608,300 $ 5,366 -0.17 % 17.78 % ?
81 42 Coin 42 $ 194,360 $ 133,442 1.4565091 $ 40,510 -1.88 % 1.73 % 14.09 %
82 Teacoin TEA $ 187,851 $ 0.005005 37,530,891 $ 963 -1.13 % 4.49 % ?
83 GrandCoin GDC $ 186,925 $ 0.000553 337,863,837 $ 4,323 0.40 % 0.46 % -13.55 %
84 QQCoin QQC $ 183,790 $ 0.011219 16,382,057 $ 676 -0.57 % -0.28 % -30.56 %
85 BetaCoin BET $ 177,834 $ 0.025341 7,017,700 $ 1,722 -0.34 % 2.06 % ?
86 StableCoin SBC $ 169,770 $ 0.016177 10,494,810 $ 2,939 -0.43 % -8.98 % -2.70 %
87 USDe USDe $ 163,509 $ 0.000569 287,130,135 $ 10,230 -0.25 % -1.11 % -48.70 %
88 Bytecoin BTE $ 155,791 $ 0.076689 2,031,465 $ 1,868 -1.08 % -2.54 % -15.69 %
89 Argentum ARG $ 154,873 $ 0.189273 818,251 $ 8,278 -0.16 % 2.16 % -13.72 %
90 Coino CON $ 148,535 $ 0.026301 5,647,486 $ 3,159 0.76 % 12.00 % -49.41 %
91 Diamond DMD $ 147,310 $ 0.553218 266,279 $ 2,499 0.98 % 12.93 % -2.40 %
92 Luckycoin LKY $ 143,069 $ 0.011315 12,644,019 $ 1,101 0.03 % -2.00 % 4.23 %
93 RonPaulCoin RPC $ 142,347 $ 5.96 23,875 $ 8,348 -0.03 % -0.19 % -29.92 %
94 KlondikeCoin KDC $ 123,588 $ 0.025107 4,922,398 $ 4,721 -1.82 % -14.92 % -51.63 %
95 CasinoCoin CSC $ 115,447 $ 0.010612 10,878,422 $ 1,941 -0.27 % 6.86 % -21.75 %
96 Elacoin ELC $ 113,135 $ 0.471816 239,787 $ 1,705 -0.37 % -7.63 % -28.38 %
97 BattleCoin BCX $ 112,322 $ 0.013525 8,304,965 $ 1,121 -0.65 % -1.16 % -4.23 %
98 Grain GRA $ 83,151 $ 0.000094 881,132,018 $ 868 -1.53 % -9.10 % ?
99 Pxlcoin PXL $ 82,171 $ 0.188401 436,150 $ 788 -0.20 % -22.38 % -26.74 %
100 Xivra XIV $ 80,771 $ 0.000214 378,284,931 $ 321 0.61 % 3.16 % -33.85 %
101 Astrocoin ASR $ 80,747 $ 5.41 14,933 $ 2,016 0.21 % 0.85 % -17.00 %
102 Phoenixcoin PXC $ 72,918 $ 0.007317 9,965,757 $ 880 0.66 % 1.63 % -16.79 %
103 Noirbits NRB $ 69,884 $ 0.032171 2,172,248 $ 472 0.01 % 3.43 % -19.38 %
104 Joulecoin XJO $ 53,392 $ 0.012078 4,420,590 $ 736 0.48 % 1.07 % -29.65 %
105 CraftCoin CRC $ 51,847 $ 0.151906 341,309 $ 779 -0.09 % -0.74 % -28.63 %
106 TeslaCoin TES $ 47,766 $ 0.002022 23,621,770 $ 616 -2.54 % -10.84 % -47.31 %
107 eToken ETOK $ 41,332 $ 0.167057 247,415 $ 3,077 0.28 % -15.67 % -62.05 %
108 RapidCoin RPD $ 9,243 $ 0.007275 1,270,510 $ 1,003 -2.75 % -52.08 % ?
* Not Mineable
** Significantly Premined
Total Market Cap: $ 9,116,148,352