×
×
Market Cap:  $355,334,720,02524h Vol:  $79,451,311,510BTC Dominance:  57.6%Cryptocurrencies:  7,108Markets:  29,509

Historical Snapshot - 11 May 2014

Loading...Loading...Loading...
RankNameSymbolMarket CapPriceCirculating SupplyVolume (24h)% 1h% 24h% 7d
RankName
RankNameSymbolMarket CapPriceCirculating SupplyVolume (24h)% 1h% 24h% 7d
1
BTC

$5,598,957,083

$438.89
12,757,200 BTC
$12,251,678
0.13%
-3.39%
0.81%
2
LTC

$292,765,103

$10.36
28,267,354 LTC
$2,521,267
0.02%
-3.59%
0.52%
3
XRP

$44,981,568

$0.005754
7,817,889,792 XRP *
$120,923
0.12%
-3.40%
14.72%
4
PPC

$44,197,253

$2.07
21,391,686 PPC
$71,485
-1.38%
-3.76%
-1.04%
5
DOGE

$35,195,711

$0.000456
77,153,173,504 DOGE
$480,690
0.38%
-4.33%
-2.19%
6
NXT

$29,994,068

$0.029994
999,997,120 NXT *
$65,635
0.75%
-3.89%
33.58%
7
OMNI

$19,361,949

$31.26
619,478 OMNI *
$24,580
-0.17%
-4.37%
-2.64%
8
NMC

$17,897,533

$2.05
8,734,232 NMC
$96,104
-0.04%
-2.51%
-2.03%
9
DASH

$10,967,002

$2.57
4,266,030 DASH
$569,871
-2.15%
-1.21%
61.99%
10
BLK

$8,709,916

$0.116864
74,530,048 BLK *
$164,730
-0.31%
-7.03%
-11.42%
11
PTS

$5,844,253

$3.57
1,635,783 PTS *
$6,150
1.16%
-0.87%
2.14%
12
MAID

$5,458,979

$0.012063
452,552,416 MAID *
$6,910
4.43%
-14.09%
-5.26%
13
XCP

$4,991,020

$1.88
2,649,284 XCP *
$16,245
-5.68%
3.82%
63.07%
14
AUR

$4,569,028

$0.423274
10,794,488 AUR
$6,423
-0.72%
-8.45%
-6.22%
15
QRK

$4,162,634

$0.016799
247,794,208 QRK
$8,840
-0.69%
-6.07%
-1.86%
16
VTC

$3,929,658

$0.924908
4,248,700 VTC
$110,433
-1.53%
-1.91%
13.79%
17
XPM

$3,743,522

$0.665796
5,622,629 XPM
$16,598
0.22%
-6.08%
-8.40%
18
ZET

$3,433,477

$0.021402
160,427,408 ZET
$44,592
1.21%
3.88%
-15.63%
19
FTC

$3,362,321

$0.078779
42,680,288 FTC
$12,106
-1.77%
-1.29%
-4.53%
20
NVC

$2,125,375

$2.68
793,222 NVC
$9,670
-0.48%
-1.18%
-2.46%
21
MEC

$2,030,754

$0.086754
23,408,150 MEC
$27,537
-0.07%
-5.12%
15.81%
22
IFC

$1,851,715

$0.000020
90,540,433,408 IFC
$8,487
0.07%
-4.67%
10.19%
23
YBC

$1,577,072

$1.09
1,451,961 YBC *
$10,030
0.03%
-5.71%
0.14%
24
WDC

$1,486,710

$0.027007
55,048,952 WDC
$10,592
0.31%
-6.25%
-6.58%
25
MAX

$1,411,288

$0.054519
25,886,112 MAX
$16,150
2.13%
-13.35%
-21.39%
26
CINNI

$1,313,390

$0.087511
15,008,260 CINNI *
$259,712
3.22%
-15.03%
94.43%
27
BIL

$1,132,674

$0.000151
7,487,816,192 BIL
$1,189,617
2.92%
-16.88%
53.01%
28
RDD

$910,970

$0.000039
23,063,349,248 RDD *
$32,296
9.57%
13.99%
80.16%
29
MINT

$877,909

$0.000046
19,009,835,008 MINT *
$9,045
-3.32%
-5.22%
-10.13%
30
FLT

$698,020

$0.003700
188,632,784 FLT
$16,640
-0.59%
-0.94%
-4.52%
31
PRT

$665,170

$0.000948
701,758,720 PRT
$1,253
0.14%
3.40%
-0.71%
32
ANC

$629,714

$0.668565
941,890 ANC
$5,448
3.28%
4.58%
7.94%
33
PND

$569,852

$0.000018
31,312,932,864 PND
$16,119
-2.47%
-11.89%
412.21%
34
USDE

$561,539

$0.000830
676,636,800 USDE
$6,221
-1.40%
-4.99%
2.13%
35
DVC

$551,331

$0.000080
6,863,419,904 DVC
$2,504
-0.98%
-12.95%
-25.06%
36
HBN

$529,899

$0.122489
4,326,093 HBN
$1,050
-3.95%
6.12%
-36.33%
37
TRC

$506,100

$0.078529
6,444,749 TRC
$1,960
0.09%
2.57%
-4.27%
38
XMY

$494,450

$0.002186
226,160,992 XMY
$19,494
-0.67%
-9.58%
-15.82%
39
XWC

$492,220

$0.001628
302,373,376 XWC *
$30,490
-4.19%
-13.34%
-49.64%
40
AC

$466,904

$0.003303
141,375,248 AC
$8,956
-4.23%
-10.95%
186.11%
41
UTC

$448,873

$0.030756
14,594,652 UTC
$7,109
-2.20%
-5.12%
-13.50%
42
APC

$437,100

$0.025588
17,082,486 APC *
$35,436
-0.62%
-8.13%
5.22%
43
NRS

$432,684

$0.218579
1,979,535 NRS
$21,805
5.19%
42.88%
225.18%
44
TIX

$398,864

$0.000006
66,876,280,832 TIX
$1,157
0.23%
-4.19%
-1.72%
45
CAIx

$387,346

$0.219139
1,767,578 CAIx *
$5,757
2.56%
-0.88%
10.09%
46
UNO

$368,347

$2.03
181,282 UNO
$572
-0.23%
-3.30%
-4.60%
47
DGC

$362,301

$0.023846
15,193,667 DGC
$5,160
0.68%
-16.50%
-13.85%
48
GRCX

$347,836

$0.018172
19,140,874 GRCX
$3,490
-3.06%
-21.78%
5.93%
49
FRC

$332,608

$0.007406
44,908,552 FRC
$716
3.81%
-1.83%
-12.69%
50
POT

$331,897

$0.003348
99,138,680 POT
$5,124
0.16%
-4.93%
-3.82%
51
NYC

$318,542

$0.000004
72,575,320,064 NYC
$687
0.16%
-3.39%
0.00%
52
NET

$317,376

$0.001207
262,838,256 NET
$2,408
1.38%
-7.05%
-16.87%
53
XBC

$299,768

$5.42
55,350 XBC *
$37,523
3.84%
-15.14%
-44.31%
54
NC2

$278,412

$0.004640
60,000,000 NC2 *
$34,766
21.68%
-0.94%
82.63%
55
NOBL

$270,045

$0.000230
1,174,589,952 NOBL
$44,131
-4.94%
36.79%
31.67%
56
COMM

$268,618

$0.000262
1,023,412,480 COMM *
$5,275
1.15%
-12.27%
-10.86%
57
GLC

$265,808

$0.008591
30,942,032 GLC
$1,062
-2.51%
-13.15%
-12.03%
58
ZEIT

$238,330

$0.000009
27,150,028,800 ZEIT
$1,324
0.16%
-3.38%
-29.65%
59
ECC

$225,477

$0.000013
16,849,449,984 ECC *
$522
-22.96%
-21.59%
-4.76%
60
UNC

$225,444

$0.026875
8,388,608 UNC
$1,128
0.00%
-10.70%
-5.42%
61
NAS

$221,443

$0.000022
10,000,000,000 NAS *
$2,360
0.02%
-2.18%
-9.00%
62
SRC

$211,685

$0.117766
1,797,496 SRC
$2,664
9.53%
2.35%
8.75%
63
DGB

$209,961

$0.000191
1,100,813,952 DGB
$1,241
-0.90%
-0.94%
-12.34%
64
CACH

$205,154

$0.666403
307,852 CACH
$3,247
-1.06%
72.44%
227.58%
65
KARMA

$202,117

$0.000004
50,386,202,624 KARMA
$1,016
2.44%
7.60%
-7.25%
66
WATER

$200,171

$0.000408
490,388,224 WATER
$2,014
11.33%
15.70%
-7.55%
67
SHIBE

$185,551

$0.000745
249,100,000 SHIBE *
$20,133
-7.83%
-25.47%
0.00%
68
FAIR

$176,824

$0.003535
50,018,932 FAIR *
$4,216
17.83%
-0.05%
56.12%
69
MONA

$165,236

$0.026774
6,171,599 MONA
$726
-15.14%
-25.71%
-25.30%
70
TAG

$159,549

$0.116621
1,368,099 TAG
$4,239
1.34%
-8.85%
0.74%
71
BDG

$143,719

$0.023136
6,211,897 BDG
$10,826
-0.53%
-20.35%
0.00%
72
NLG

$143,666

$0.000667
215,344,000 NLG
$1,303
0.82%
-7.64%
-0.80%
73
ZS

$141,082

$0.036590
3,855,739 ZS *
$4,495
-0.42%
43.57%
79.67%
74
TIPS

$139,980

$5.74e-7
243,724,779,520 TIPS
$1,239
4.52%
-11.64%
-15.86%
75
RED

$137,637

$0.003080
44,691,648 RED
$925
1.77%
-8.61%
-11.95%
76
MMC

$128,440

$0.018598
6,906,102 MMC
$747
-0.01%
1.36%
3.69%
77
EMC2

$125,002

$0.001404
89,033,872 EMC2
$1,576
0.36%
-9.26%
-24.16%
78
SXC

$118,409

$0.001691
70,034,152 SXC
$1,166
2.10%
-6.19%
-10.69%
79
RIC

$117,743

$0.044843
2,625,700 RIC
$1,528
0.50%
-23.36%
-21.52%
80
HUC

$110,907

$0.063643
1,742,640 HUC
$580
0.13%
-6.68%
-23.77%
81
LOT

$108,194

$0.000009
12,325,824,512 LOT
$731
71.64%
69.67%
50.46%
82
DMD

$105,426

$0.285324
369,496 DMD
$509
-2.73%
-13.47%
-43.34%
83
YC

$94,918.92

$0.002398
39,587,688 YC *
$2,581
8.14%
-43.34%
-25.47%
84
SAT

$93,950.99

$0.000013
7,135,127,552 SAT
$2,045
-1.92%
-25.59%
-25.70%
85
MAZA

$93,078.75

$0.000303
307,135,104 MAZA
$1,262
0.91%
-12.99%
-21.78%
86
SILK

$87,897.00

$0.005113
17,190,236 SILK
$45,672
-5.49%
0.00%
0.00%
87
GRS

$86,522.48

$0.002414
35,834,728 GRS
$3,383
-1.11%
9.56%
-31.55%
88
BTCS

$86,076.04

$0.017705
4,861,650 BTCS
$963
0.22%
-2.59%
-14.59%
89
EAC

$75,379.46

$0.000026
2,881,443,840 EAC
$637
-0.03%
-4.77%
0.14%
90
NOTE

$74,036.17

$0.000932
79,442,000 NOTE
$1,670
-0.60%
-13.94%
32.03%
91
HVC

$73,756.46

$0.003293
22,396,496 HVC
$968
0.23%
-4.01%
8.37%
92
EXE

$71,442.22

$0.009218
7,750,150 EXE
$2,501
-5.41%
-29.97%
14.56%
93
ISR

$70,211.27

$0.024119
2,911,008 ISR
$1,964
6.43%
0.33%
-49.49%
94
KDC

$69,423.91

$0.009483
7,320,629 KDC
$1,975
-1.09%
-12.24%
14.23%
95
UVC

$64,385.91

$0.006709
9,597,114 UVC
$7,718
-3.30%
7.25%
0.00%
96
SHARE

$61,648.86

$0.000615
100,202,376 SHARE *
$7,017
-31.00%
0.00%
0.00%
97
HIRO

$56,817.86

$0.001496
37,990,000 HIRO
$2,257
-1.02%
-24.97%
-41.44%
98
42

$52,847.15

$11,433.08
5 42
$2,139
-2.66%
-8.51%
-22.48%
99
MOON

$51,598.45

$5.18e-7
99,630,161,920 MOON
$1,273
-0.02%
-30.84%
-44.76%
100
HEX

$50,699.36

$0.000004
11,551,120,384 HEX
$565
0.16%
0.00%
0.82%
101
TOP

$50,556.37

$0.000004
11,519,169,536 TOP
$730
0.13%
-51.70%
-15.33%
102
DTC

$43,448.16

$0.025356
1,713,492 DTC
$631
-3.82%
-6.72%
-9.11%
103
PIG

$42,132.70

$0.000215
195,952,000 PIG
$3,714
-5.61%
-39.25%
-45.45%
104
365

$38,846.44

$612.18
63 365
$2,028
0.16%
-0.84%
-30.48%
105
LGC

$36,805.90

$0.017561
2,095,900 LGC
$2,792
0.18%
22.71%
31.90%
106
TES

$35,584.57

$0.000700
50,800,548 TES
$2,825
2.58%
12.23%
-5.61%
107
RPC

$30,843.39

$0.548805
56,201 RPC
$522
-5.14%
-19.64%
-60.39%
108
EFL

$30,066.73

$0.002423
12,410,025 EFL
$1,129
-0.04%
-32.96%
-41.88%
109
PINK

$25,559.37

$0.000070
363,958,400 PINK
$821
-5.73%
0.00%
0.00%
110
TALK

$25,455.18

$0.000408
62,423,076 TALK
$1,923
31.26%
-50.78%
208.34%
111
GRUMP

$24,346.58

$0.000001
18,092,562,432 GRUMP
$1,483
-23.57%
-30.74%
4.05%
112
RBY

$21,748.91

$0.001286
16,912,824 RBY *
$896
0.16%
-15.28%
62.65%
113
OMC

$18,146.52

$0.015366
1,180,926 OMC
$868
-6.07%
0.00%
0.00%
114
PENG

$17,729.86

$0.000001
12,283,552,768 PENG
$501
-0.01%
-21.29%
75.11%
115
OSC

$14,667.65

$0.003094
4,740,162 OSC
$711
0.16%
-22.75%
166.91%
116
PANDA

$14,483.15

$0.000001
10,756,978,688 PANDA
$1,368
-3.72%
-10.66%
121.88%
117
CASH

$14,328.85

$0.004876
2,938,676 CASH
$570
0.95%
-16.28%
13.74%
118
BLU

$13,892.61

$0.000076
183,124,416 BLU
$1,566
-1.00%
1.57%
-23.57%
119
TAK

$11,675.48

$0.000069
169,950,240 TAK
$2,138
35.96%
41.28%
-23.60%
120
VMC

$11,203.30

$0.000916
12,231,592 VMC
$972
-28.65%
10.95%
0.00%
121
GPUC

$7,778.21

$0.000004
1,772,152,448 GPUC
$657
0.16%
0.00%
0.13%
122
PLX

$6,328.73

$0.003371
1,877,460 PLX
$1,369
-10.03%
0.00%
0.00%
123
BTL

$1,190,380

$0.000474
2,511,212,544 BTL
$3
0.16%
-22.71%
-17.69%
124
IXC

$1,151,677

$0.059045
19,505,042 IXC *
$356
5.76%
0.90%
7.25%
125
MTC

$1,058,402

$0.145662
7,266,176 MTC
$24
0.16%
-54.27%
-53.30%
126
CLR

$389,436

$0.049581
7,854,549 CLR
$45
0.14%
7.65%
4.73%
127
EDU

$303,048

$0.000004
69,045,075,968 EDU
$0.013523
0.16%
-3.39%
0.82%
128
CBX

$281,158

$0.295875
950,260 CBX
$206
-1.19%
-0.12%
-13.38%
129
PTC

$246,047

$0.008334
29,521,702 PTC
$62
0.13%
4.24%
-20.89%
130
I0C

$219,275

$0.010753
20,392,500 I0C
$0.044086
0.14%
-1.38%
37.22%
131
QBC

$173,621

$0.008137
21,336,014 QBC
$75
0.27%
8.55%
-35.85%
132
EXC

$172,464

$0.049678
3,471,665 EXC
$64
0.14%
0.00%
7.13%
133
MNC

$167,882

$0.097529
1,721,350 MNC
$182
0.13%
-15.03%
15.16%
134
MRC

$159,207

$0.000006
27,194,497,024 MRC *
$207
0.16%
-14.73%
12.08%
135
BTB

$141,988

$12.80
11,095 BTB
$132
0.99%
0.92%
12.70%
136
BQC

$131,103

$0.003701
35,421,256 BQC
$339
-1.13%
-6.22%
-18.19%
137
PHS

$116,428

$0.058841
1,978,678 PHS *
$367
0.14%
-5.73%
6.14%
138
MUN

$113,017

$0.004549
24,844,120 MUN
$499
-8.56%
-45.33%
4.05%
139
LGD

$109,662

$0.057059
1,921,923 LGD
$7
0.16%
-10.23%
-70.88%
140
YAC

$100,884

$0.004612
21,872,116 YAC
$403
-0.56%
-6.35%
-6.62%
141
COL

$97,224.71

$3.11e-7
312,889,442,304 COL
$98
-0.02%
-8.66%
-25.64%
142
DIEM

$94,733.39

$0.000004
21,583,640,576 DIEM
$106
0.16%
-36.86%
0.82%
143
SPA

$89,530.86

$0.003118
28,710,412 SPA
$352
-1.01%
-9.38%
-20.66%
144
MEOW

$89,035.57

$0.000009
10,143,031,296 MEOW
$148
-28.46%
-12.17%
-22.81%
145
FST

$83,839.20

$0.001083
77,391,128 FST
$483
-0.25%
-3.97%
-9.81%
146
GRCE

$83,191.83

$0.004855
17,134,590 GRCE
$15
5.17%
33.14%
88.45%
147
SLR

$79,807.42

$0.004466
17,869,824 SLR *
$408
4.98%
-0.33%
-2.54%
148
KAR

$73,611.42

$0.006911
10,651,265 KAR
$0.352562
-0.10%
-1.13%
-64.55%
149
LEAF

$66,874.08

$0.000004
15,125,525,504 LEAF
$4
-32.62%
-46.78%
-46.83%
150
888

$59,520.70

$0.003345
17,796,504 888
$245
0.16%
-1.83%
39.26%
151
MRY

$57,499.85

$0.002743
20,960,824 MRY
$165
-1.50%
-4.68%
-1.47%
152
FZ

$57,419.36

$0.008298
6,919,648 FZ
$40
0.13%
63.10%
67.93%
153
ASC

$50,008.25

$0.000100
501,917,664 ASC
$91
-0.12%
-5.00%
-1.59%
154
LKY

$49,932.41

$0.003287
15,189,692 LKY
$458
12.38%
-0.61%
35.18%
155
DEM

$49,927.60

$0.006596
7,568,850 DEM
$150
-1.70%
-12.23%
-21.23%
156
CESC

$49,532.27

$0.000105
470,217,312 CESC
$18
0.16%
-17.19%
-12.94%
157
FRK

$48,259.61

$0.184608
261,417 FRK
$312
0.13%
-11.11%
-10.39%
158
Q2C

$46,196.61

$0.000194
237,983,520 Q2C
$153
-1.58%
-9.59%
-13.00%
159
BET

$44,847.74

$0.003998
11,216,838 BET
$122
0.36%
-3.29%
5.03%
160
PLNC

$43,312.13

$0.007900
5,482,248 PLNC
$426
0.16%
-5.53%
-7.03%
161
XSV

$42,858.60

$0.002414
17,754,030 XSV
$1
0.16%
-3.76%
-52.96%
162
PAWN

$42,691.43

$0.006060
7,045,037 PAWN
$6
0.16%
-41.79%
-3.72%
163
BLTZ

$42,557.21

$0.000421
101,000,504 BLTZ
$326
5.08%
18.14%
706.59%
164
CAT

$42,390.30

$0.029914
1,417,050 CAT
$9
0.13%
-5.44%
23.46%
165
ELC

$41,004.33

$0.111885
366,486 ELC
$0.851595
0.14%
-20.84%
-3.96%
166
CTM

$38,898.00

$6.21e-7
62,629,871,616 CTM
$27
-0.05%
-17.39%
3.07%
167
FLAP

$38,268.04

$6.88e-7
55,603,765,248 FLAP
$242
0.01%
-20.83%
-84.19%
168
GUN

$36,287.05

$0.000707
51,350,828 GUN
$181
0.16%
0.00%
0.00%
169
GLC

$34,608.98

$0.000799
43,327,700 GLC
$74
0.25%
-3.41%
9.46%
170
CRT

$34,344.66

$0.940924
36,501 CRT
$243
-3.84%
0.00%
0.00%
171
LTB

$32,817.23

$0.288549
113,732 LTB
$232
0.14%
-21.00%
-30.30%
172
GER

$30,844.89

$0.001409
21,892,724 GER
$4
0.16%
29.23%
-24.93%
173
ZED

$29,979.70

$0.002854
10,503,536 ZED
$131
0.60%
-2.61%
-12.37%
174
BTG

$29,779.26

$1.15
26,003 BTG
$31
6.22%
-2.90%
-16.82%
175
FLO

$29,099.66

$0.000634
45,932,000 FLO
$47
-0.02%
-11.23%
-33.54%
176
AIR

$28,631.23

$0.010508
2,724,818 AIR
$5
0.16%
-53.57%
-51.63%
177
BLC

$28,384.85

$0.011229
2,527,872 BLC
$12
-0.02%
-22.92%
2.20%
178
CSC

$28,055.46

$0.001295
21,669,234 CSC *
$164
0.14%
-3.25%
7.52%
179
BTE

$28,008.77

$0.011415
2,453,590 BTE
$29
0.44%
-10.61%
-11.27%
180
MARS

$27,439.17

$0.005000
5,487,450 MARS
$68
0.15%
-6.60%
-29.56%
181
ADN

$26,975.58

$0.005351
5,041,378 ADN
$434
0.24%
-8.25%
37.67%
182
ZTC

$26,712.36

$0.007022
3,804,000 ZTC
$32
0.13%
8.17%
-5.07%
183
TEA

$26,316.37

$0.000650
40,501,984 TEA
$0.556426
0.13%
24.49%
29.91%
184
EMO

$25,902.30

$5.18e-7
50,046,500,864 EMO
$0.013636
-0.05%
-3.66%
25.58%
185
CGA

$25,672.78

$0.627225
40,931 CGA
$351
0.13%
-8.47%
-16.49%
186
DOPE

$24,804.53

$0.000495
50,085,736 DOPE *
$356
0.13%
-11.51%
-31.09%
187
EBT

$24,604.40

$0.000158
155,715,536 EBT
$264
0.16%
-6.83%
15.19%
188
CATC

$24,362.51

$0.003072
7,929,497 CATC
$7
0.16%
121.73%
-52.63%
189
ARG

$23,915.26

$0.016840
1,420,142 ARG
$228
2.43%
-11.19%
-21.83%
190
NEC

$23,831.95

$0.004473
5,328,527 NEC
$79
0.12%
-7.48%
-1.00%
191
QQC

$22,637.54

$0.001065
21,255,092 QQC
$119
0.13%
-5.26%
72.20%
192
VGC

$21,784.85

$0.004828
4,512,150 VGC
$101
0.17%
168.66%
0.00%
193
BCX

$21,284.18

$0.002256
9,435,004 BCX
$303
0.46%
-14.66%
-4.26%
194
JKC

$20,826.00

$0.002031
10,252,451 JKC
$57
-0.02%
-3.88%
28.67%
195
BNS

$18,256.47

$0.000085
215,897,056 BNS
$46
3.33%
8.00%
29.10%
196
ARI

$17,430.52

$0.000263
66,192,276 ARI
$359
0.41%
10.64%
17.94%
197
SBC

$16,720.68

$0.001277
13,092,110 SBC
$57
0.13%
-3.04%
3.20%
198
NYAN

$16,265.83

$0.000263
61,769,380 NYAN
$196
-1.77%
-12.63%
23.70%
199
LC

$15,696.57

$0.015704
999,547 LC *
$241
31.30%
-0.32%
51.08%
200
PXC

$15,459.13

$0.001115
13,868,850 PXC
$42
0.53%
-4.25%
-22.40%