×

Limited spots left for The Capital Conference! Are you missing out? Find out more here!

×
Cryptocurrencies:  2,986Markets:  20,913Market Cap:  $216,957,471,79524h Vol:  $58,911,542,020BTC Dominance:  66.5%
Market Cap:  $216,957,471,79524h Vol:  $58,911,542,020BTC Dominance:  66.5%Cryptocurrencies:  2,986Markets:  20,913

Historical Snapshot - 18 May 2014

Loading...Loading...Loading...
#NameSymbolMarket CapPriceCirculating SupplyVolume (24h)% 1h% 24h% 7d
#Name
#NameSymbolMarket CapPriceCirculating SupplyVolume (24h)% 1h% 24h% 7d
1
BTC
$5,706,167,060
$446.26
12,786,525 BTC
$2,857,834
0.19%
-0.56%
2.03%
2
LTC
$295,067,066
$10.36
28,480,054 LTC
$908,962
0.48%
0.04%
-0.03%
3
XRP
$46,938,109
$0.006004
7,817,889,792 XRP *
$346,678
0.14%
-7.44%
4.15%
4
PPC
$44,387,387
$2.07
21,412,062 PPC
$118,091
0.13%
-0.95%
-0.13%
5
NXT
$39,047,535
$0.039048
999,997,120 NXT *
$126,634
-0.37%
-8.98%
29.30%
6
DOGE
$35,125,175
$0.000449
78,300,807,168 DOGE
$321,137
0.12%
-0.98%
-1.54%
7
DASH
$27,439,486
$6.38
4,301,024 DASH
$2,041,025
2.66%
36.99%
143.63%
8
NMC
$17,412,679
$1.98
8,795,332 NMC
$67,241
-0.49%
-1.89%
-2.94%
9
OMNI
$14,492,685
$23.39
619,478 OMNI *
$7,875
-1.46%
-5.57%
-24.59%
10
BLK
$6,301,694
$0.084544
74,537,360 BLK *
$511,357
-0.90%
14.13%
-27.79%
11
MAID
$5,984,489
$0.013224
452,552,416 MAID *
$6,888
0.34%
-6.29%
9.92%
12
PTS
$5,858,212
$3.58
1,637,149 PTS *
$9,602
0.01%
1.27%
1.15%
13
XCP
$4,636,831
$1.75
2,649,274 XCP *
$3,773
0.16%
-1.67%
-3.85%
14
VTC
$4,456,776
$1.00
4,454,900 VTC
$36,977
-1.52%
-4.26%
7.48%
15
QRK
$4,152,959
$0.016756
247,855,392 QRK
$5,959
1.40%
-0.61%
-1.68%
16
AUR
$4,060,139
$0.375245
10,819,963 AUR
$9,828
6.34%
0.68%
-12.11%
17
XPM
$3,499,195
$0.609625
5,739,916 XPM
$14,952
0.63%
-0.34%
-7.62%
18
FTC
$3,286,294
$0.075696
43,414,608 FTC
$18,059
0.15%
-2.57%
-3.91%
19
ZET
$2,200,318
$0.013713
160,451,712 ZET
$24,187
0.70%
-4.35%
-33.99%
20
MEC
$2,140,044
$0.091025
23,510,450 MEC
$9,277
0.79%
-1.76%
4.41%
21
NVC
$1,870,030
$2.34
800,531 NVC
$7,084
0.52%
-3.29%
-12.60%
22
IFC
$1,613,807
$0.000018
90,550,583,296 IFC
$11,272
2.56%
-1.28%
-12.52%
23
WDC
$1,567,563
$0.028177
55,633,440 WDC
$4,756
-0.20%
-1.19%
4.87%
24
YBC
$1,533,181
$1.04
1,478,568 YBC *
$17,477
0.01%
-3.44%
-4.70%
25
MAX
$1,512,139
$0.074154
20,391,768 MAX
$71,885
-0.30%
-7.16%
36.99%
26
BIL
$1,263,782
$0.000169
7,487,816,192 BIL
$121,944
-0.80%
-0.79%
11.68%
27
IXC
$1,179,510
$0.060146
19,610,834 IXC *
$745
3.44%
-2.02%
6.62%
28
CINNI
$840,568
$0.055999
15,010,441 CINNI *
$110,526
2.27%
-15.99%
-34.71%
29
ANC
$680,603
$0.709516
959,249 ANC
$5,862
0.81%
-13.21%
11.02%
30
NAUT
$642,745
$0.284551
2,258,802 NAUT *
$176,233
0.19%
12.86%
0.00%
31
MINT
$617,047
$0.000032
19,073,167,360 MINT *
$7,058
-15.85%
-16.24%
-29.32%
32
XLB
$595,068
$0.036050
16,506,797 XLB *
$357,193
1.83%
-26.17%
0.00%
33
PRT
$586,445
$0.000835
702,738,624 PRT
$557
-2.22%
-0.28%
-9.21%
34
CAIx
$533,476
$0.272381
1,958,566 CAIx *
$18,606
-0.14%
-8.14%
29.28%
35
DVC
$526,712
$0.000076
6,910,320,128 DVC
$1,350
-0.30%
-3.37%
-6.01%
36
RDD
$524,475
$0.000022
23,505,049,600 RDD *
$4,381
-6.93%
-8.41%
-44.77%
37
XMY
$521,291
$0.002107
247,400,000 XMY
$12,618
-0.53%
-5.32%
-6.28%
38
HBN
$495,310
$0.111566
4,439,632 HBN
$1,338
-1.26%
-8.19%
-9.64%
39
FLT
$489,106
$0.002570
190,324,512 FLT
$18,636
-0.43%
-6.18%
-29.41%
40
USDE
$466,796
$0.000670
696,682,816 USDE
$4,337
0.36%
-4.74%
-19.42%
41
TRC
$465,548
$0.071067
6,550,830 TRC
$1,753
-0.01%
-6.83%
-7.21%
42
APC
$444,503
$0.025723
17,280,686 APC *
$8,870
1.92%
-0.14%
-0.06%
43
UTC
$419,167
$0.028252
14,836,510 UTC
$1,758
0.19%
-3.69%
-5.89%
44
NRS
$413,074
$0.200724
2,057,919 NRS
$5,530
-3.67%
10.78%
2.85%
45
DGC
$385,168
$0.025096
15,347,623 DGC
$4,329
-0.17%
2.05%
3.26%
46
UNO
$375,462
$2.05
182,865 UNO
$6,600
4.40%
-10.79%
1.60%
47
AC
$356,675
$0.002077
171,764,688 AC
$11,539
-1.71%
-10.11%
-28.08%
48
PND
$353,446
$0.000011
31,706,681,344 PND
$2,056
2.85%
5.17%
-38.59%
49
XWC
$338,223
$0.001118
302,452,096 XWC *
$16,407
-1.58%
-9.59%
-33.59%
50
EXE
$312,640
$0.037051
8,438,150 EXE
$41,265
3.84%
2.26%
286.92%
51
POT
$291,540
$0.002772
105,190,272 POT
$4,319
0.51%
-4.21%
-17.06%
52
NET
$284,197
$0.001071
265,408,752 NET
$1,404
0.41%
-8.44%
-9.72%
53
FRC
$282,675
$0.006210
45,520,996 FRC
$2,926
0.14%
-6.99%
-14.90%
54
NAS
$274,194
$0.000027
10,000,000,000 NAS *
$6,780
0.08%
42.70%
29.10%
55
YC
$263,299
$0.006240
42,195,412 YC *
$11,154
0.33%
31.13%
149.40%
56
VRC
$253,206
$0.009465
26,751,666 VRC
$60,803
5.65%
15.48%
0.00%
57
MONA
$248,349
$0.035688
6,958,900 MONA
$1,197
-0.45%
6.00%
24.10%
58
COMM
$247,939
$0.000242
1,026,155,264 COMM *
$2,866
-1.30%
4.29%
-6.74%
59
XBC
$246,885
$4.46
55,350 XBC *
$11,010
0.17%
2.24%
-8.41%
60
ZEIT
$244,310
$0.000009
27,150,028,800 ZEIT
$623
-1.24%
-0.97%
-10.19%
61
GLC
$239,202
$0.007702
31,056,852 GLC
$636
0.30%
-4.97%
-15.09%
62
NOBL
$239,041
$0.000196
1,221,250,048 NOBL
$7,300
3.98%
0.21%
-14.29%
63
DGB
$235,116
$0.000208
1,132,331,648 DGB
$2,561
-2.00%
-8.45%
10.14%
64
SRC
$201,546
$0.109108
1,847,221 SRC
$1,439
-0.33%
-2.38%
-1.06%
65
KARMA
$199,148
$0.000004
52,499,963,904 KARMA
$2,219
3.57%
-3.12%
-4.05%
66
SHARE
$170,416
$0.001695
100,542,352 SHARE *
$7,726
-1.55%
-22.53%
121.32%
67
TAG
$162,946
$0.116732
1,395,898 TAG
$1,745
-0.01%
-1.74%
2.11%
68
TIPS
$146,381
$5.85e-7
250,152,812,544 TIPS
$2,707
1.58%
9.04%
2.01%
69
RIC
$141,232
$0.049964
2,826,650 RIC
$844
4.42%
-1.37%
8.44%
70
CACH
$140,126
$0.439848
318,579 CACH
$603
0.73%
-8.29%
-28.34%
71
NLG
$139,909
$0.000638
219,348,000 NLG
$871
-1.90%
-9.77%
-5.76%
72
SXC
$128,559
$0.001819
70,679,504 SXC
$604
0.91%
5.89%
9.33%
73
XSI
$125,755
$0.024528
5,127,029 XSI
$2,507
19.63%
-1.63%
870.12%
74
MRC
$122,795
$0.000004
27,374,716,928 MRC *
$6,312
0.16%
-7.81%
-7.76%
75
MMC
$122,395
$0.017723
6,906,102 MMC
$545
0.24%
-2.27%
-4.45%
76
NOTE
$118,246
$0.001442
82,001,504 NOTE
$5,193
-8.52%
12.09%
55.60%
77
SHIBE
$115,991
$0.000466
248,975,008 SHIBE *
$6,013
-18.38%
72.29%
-40.06%
78
WATER
$114,399
$0.000232
493,219,968 WATER
$619
17.50%
51.99%
-36.67%
79
SLR
$114,085
$0.006238
18,287,616 SLR *
$762
7.66%
25.74%
48.78%
80
SAT
$105,483
$0.000015
7,179,064,832 SAT
$1,821
9.98%
9.12%
6.22%
81
SILK
$105,159
$0.003426
30,697,346 SILK
$2,031
4.79%
-3.92%
-33.73%
82
ZS
$98,816.72
$0.025590
3,861,492 ZS *
$2,772
-0.44%
-22.39%
-38.73%
83
FAIR
$97,274.35
$0.001945
50,018,932 FAIR *
$1,162
0.09%
-5.03%
-37.14%
84
BTCS
$90,618.24
$0.017842
5,079,000 BTCS
$1,446
0.16%
-6.07%
-4.23%
85
FST
$88,113.95
$0.001116
78,988,312 FST
$930
0.54%
-3.43%
1.71%
86
BDG
$75,407.03
$0.012122
6,220,667 BDG
$784
-2.51%
-15.69%
-48.84%
87
EMC2
$75,051.66
$0.000796
94,322,424 EMC2
$4,685
-0.09%
-1.31%
-42.53%
88
GRS
$74,634.39
$0.001915
38,963,540 GRS
$1,252
3.90%
-7.39%
-19.31%
89
EAC
$66,656.55
$0.000022
2,986,539,520 EAC
$930
-3.50%
-1.42%
-14.77%
90
MAZA
$65,381.40
$0.000213
307,135,104 MAZA
$1,113
7.05%
5.99%
-29.31%
91
DRM
$63,992.90
$0.036227
1,766,447 DRM *
$28,377
-9.12%
6.69%
0.00%
92
ISR
$62,611.02
$0.018957
3,302,816 ISR
$850
12.73%
-11.21%
-11.59%
93
CAP
$60,769.01
$0.016976
3,579,725 CAP
$18,067
-8.78%
-24.01%
0.00%
94
FRK
$59,319.46
$0.222628
266,451 FRK
$689
0.22%
-1.46%
21.27%
95
OC
$56,880.77
$0.001115
51,009,144 OC *
$4,739
-7.94%
161.89%
0.00%
96
Q2C
$56,523.31
$0.000238
237,983,520 Q2C
$710
0.21%
20.64%
19.78%
97
HIRO
$56,324.80
$0.001341
42,011,200 HIRO
$1,675
3.56%
-10.06%
-11.36%
98
TOP
$51,406.01
$0.000004
11,519,190,016 TOP
$832
0.21%
-47.32%
-5.22%
99
42
$51,201.56
$9,817.81
5 42
$1,645
-1.03%
-2.11%
-17.37%
100
CRT
$48,348.13
$1.28
37,891 CRT
$6,499
0.10%
-1.19%
30.98%
101
DTC
$45,304.28
$0.026440
1,713,492 DTC
$1,433
0.06%
5.22%
0.94%
102
HVC
$45,154.01
$0.002016
22,396,496 HVC
$906
-2.62%
-13.83%
-36.64%
103
LGC
$42,421.96
$0.017886
2,371,750 LGC
$2,987
0.42%
20.43%
-1.30%
104
CSC
$41,391.86
$0.001897
21,823,984 CSC *
$787
61.33%
47.47%
42.18%
105
ITC
$38,305.93
$0.000544
70,392,872 ITC *
$824
0.51%
3.23%
0.00%
106
DEM
$38,068.20
$0.004869
7,818,900 DEM
$622
0.05%
-12.11%
-26.53%
107
TES
$36,536.32
$0.000696
52,481,736 TES
$638
13.28%
28.02%
0.68%
108
365
$34,895.85
$495.91
70 365
$622
-0.35%
-3.16%
-20.58%
109
ADN
$32,422.90
$0.005366
6,042,228 ADN
$1,147
1.67%
-9.77%
1.18%
110
RBY
$29,549.96
$0.001695
17,433,950 RBY *
$1,049
0.16%
1.68%
26.38%
111
RPC
$27,316.64
$0.446277
61,210 RPC
$523
0.22%
-3.76%
-23.25%
112
LC
$26,531.89
$0.026544
999,547 LC *
$2,733
-14.11%
103.93%
123.02%
113
ARG
$20,672.60
$0.014138
1,462,238 ARG
$576
-4.64%
10.48%
-15.90%
114
BITS
$17,784.72
$0.001459
12,186,842 BITS *
$623
-0.05%
13.54%
97.85%
115
CASH
$17,692.07
$0.005196
3,404,672 CASH
$939
-0.87%
-3.90%
7.03%
116
PINK
$11,364.25
$0.000031
363,969,792 PINK
$737
0.17%
-0.62%
-56.13%
117
MTC
$1,678,613
$0.230887
7,270,272 MTC
$8
0.16%
8.81%
37.86%
118
TIX
$390,042
$0.000006
66,876,280,832 TIX
$362
-0.01%
-1.35%
-2.04%
119
GRCX
$381,066
$0.017310
22,013,944 GRCX
$220
0.21%
-0.57%
-7.84%
120
BTL
$370,814
$0.000148
2,512,466,944 BTL
$2
0.16%
-15.23%
-66.31%
121
CLR
$360,094
$0.045122
7,980,499 CLR
$91
0.22%
-0.47%
-8.22%
122
NYC
$340,462
$0.000004
76,329,336,832 NYC
$0.058548
0.17%
-0.62%
1.99%
123
EDU
$330,441
$0.000004
74,103,922,688 EDU
$0.010956
0.14%
-0.66%
2.00%
124
CBX
$287,794
$0.302742
950,623 CBX
$187
0.28%
4.99%
3.26%
125
UNC
$231,959
$0.027652
8,388,608 UNC
$382
0.01%
-3.52%
0.18%
126
I0C
$183,329
$0.008986
20,401,358 I0C
$0.053917
0.14%
0.08%
-17.36%
127
NC2
$161,321
$0.002689
60,000,000 NC2 *
$317
-0.11%
0.19%
-43.52%
128
ECC
$154,430
$0.000009
16,869,073,920 ECC *
$423
-2.34%
-25.22%
-35.88%
129
QBC
$148,699
$0.006936
21,438,792 QBC
$30
0.16%
-0.62%
-15.02%
130
MNC
$148,258
$0.086129
1,721,350 MNC
$340
1.76%
0.11%
-10.11%
131
PTC
$136,120
$0.004373
31,124,664 PTC
$111
0.21%
14.78%
-46.82%
132
EXC
$130,480
$0.037584
3,471,665 EXC
$36
0.22%
4.68%
-24.08%
133
COL
$129,667
$4.14e-7
312,889,442,304 COL
$45
0.48%
22.09%
18.12%
134
LGD
$128,399
$0.057720
2,224,493 LGD
$35
6.92%
14.21%
-27.76%
135
RED
$127,284
$0.002832
44,951,924 RED
$274
0.70%
3.11%
-6.57%
136
BQC
$112,448
$0.003161
35,578,168 BQC
$143
-0.47%
-7.09%
-15.18%
137
PHS
$111,878
$0.056006
1,997,607 PHS *
$115
0.21%
-3.28%
-6.78%
138
BTB
$110,351
$9.83
11,231 BTB
$321
-3.69%
-0.96%
-20.63%
139
YAC
$100,196
$0.004501
22,262,198 YAC
$462
0.83%
-5.14%
-4.72%
140
DIEM
$96,272.47
$0.000004
21,583,640,576 DIEM
$437
0.17%
-0.62%
-1.48%
141
DMD
$95,597.10
$0.258723
369,496 DMD
$476
1.43%
-3.86%
-14.88%
142
MEOW
$92,355.19
$0.000009
10,348,015,616 MEOW
$414
9.33%
-6.70%
-17.47%
143
SPA
$90,181.09
$0.003101
29,083,632 SPA
$394
0.02%
-1.80%
-0.88%
144
HUC
$85,544.54
$0.049089
1,742,640 HUC
$472
0.21%
1.91%
-22.30%
145
LEAF
$67,931.98
$0.000004
15,159,605,248 LEAF
$116
-4.21%
-37.54%
-42.72%
146
MUN
$67,154.28
$0.002703
24,844,120 MUN
$52
0.16%
-2.08%
-42.11%
147
KDC
$62,223.45
$0.008500
7,320,629 KDC
$433
2.28%
2.32%
-11.11%
148
MOON
$61,932.99
$6.22e-7
99,630,161,920 MOON
$386
0.48%
-0.01%
17.06%
149
LOT
$56,597.16
$0.000004
12,682,436,608 LOT
$321
0.22%
-27.50%
-28.33%
150
PAWN
$54,255.53
$0.007482
7,251,437 PAWN
$173
0.16%
-0.40%
6.20%
151
HEX
$52,226.21
$0.000004
11,708,764,160 HEX
$147
0.16%
-42.95%
1.99%
152
ELC
$50,808.60
$0.137985
368,219 ELC
$232
0.22%
22.98%
10.23%
153
888
$49,958.71
$0.002623
19,048,312 888
$358
0.16%
-13.50%
-21.15%
154
THOR
$46,321.73
$0.000004
10,385,020,928 THOR
$0.022302
0.14%
0.00%
0.00%
155
PLNC
$46,124.10
$0.008029
5,744,840 PLNC
$369
0.17%
-0.70%
1.63%
156
ASC
$45,663.42
$0.000090
508,944,672 ASC
$116
-0.76%
7.15%
-10.22%
157
FLAP
$43,666.88
$7.78e-7
56,098,811,904 FLAP
$32
-32.19%
-18.61%
-10.14%
158
XSV
$43,616.64
$0.002453
17,779,196 XSV
$9
0.16%
6.75%
1.99%
159
MRY
$42,378.55
$0.001980
21,398,618 MRY
$229
0.15%
-2.59%
-27.98%
160
EFL
$39,410.48
$0.003143
12,537,500 EFL
$175
0.16%
179.65%
24.63%
161
XXL
$39,409.92
$1.04e-7
380,070,330,368 XXL
$110
0.70%
2.06%
0.00%
162
LKY
$37,885.81
$0.002463
15,379,618 LKY
$67
0.22%
-1.74%
-17.46%
163
AIR
$36,720.76
$0.013390
2,742,354 AIR
$66
0.18%
-26.97%
14.55%
164
BLTZ
$36,491.02
$0.000361
101,000,504 BLTZ
$107
0.16%
1.92%
-6.47%
165
STL
$36,437.36
$0.015148
2,405,480 STL
$2
0.16%
1.76%
246.36%
166
BET
$35,568.24
$0.003079
11,551,046 BET
$257
0.10%
-3.54%
-22.57%
167
GLC
$35,394.47
$0.000817
43,340,352 GLC
$226
0.00%
-2.75%
2.44%
168
SBC
$34,366.79
$0.002589
13,272,357 SBC
$391
4.59%
1.22%
101.79%
169
FZ
$32,915.05
$0.004713
6,983,232 FZ
$1
0.35%
0.12%
-43.00%
170
CTM
$32,501.27
$5.19e-7
62,629,871,616 CTM
$246
0.64%
0.22%
-16.54%
171
FLO
$31,382.35
$0.000668
46,969,200 FLO
$235
6.34%
12.84%
5.20%
172
LTB
$29,556.98
$0.245333
120,477 LTB
$217
-1.76%
-4.74%
-16.08%
173
GUN
$28,918.99
$0.000553
52,285,828 GUN
$101
0.17%
20.55%
-7.23%
174
BLC
$27,598.04
$0.010599
2,603,890 BLC
$48
0.21%
-16.09%
-9.71%
175
CESC
$27,444.01
$0.000058
473,289,312 CESC
$23
0.16%
-39.45%
-44.75%
176
CAT
$27,275.50
$0.019145
1,424,700 CAT
$40
0.22%
-15.22%
-36.10%
177
CFC
$27,088.89
$0.000271
100,082,824 CFC *
$411
6.98%
-22.68%
0.00%
178
EMO
$25,977.20
$5.19e-7
50,058,002,432 EMO
$0.203897
0.64%
0.22%
0.15%
179
GRUMP
$24,752.90
$0.000001
18,345,687,040 GRUMP
$453
0.64%
-3.49%
-26.75%
180
ZED
$23,114.57
$0.002199
10,510,752 ZED
$187
-0.11%
7.52%
-22.83%
181
OMC
$23,039.52
$0.016441
1,401,331 OMC
$146
0.17%
2.72%
-6.71%
182
JKC
$22,873.17
$0.002219
10,308,801 JKC
$0.203047
0.48%
-2.11%
9.15%
183
BTE
$22,823.04
$0.009287
2,457,590 BTE
$26
4.62%
39.98%
-19.19%
184
EBT
$22,496.05
$0.000143
157,608,224 EBT
$42
0.16%
-18.46%
-8.64%
185
NEC
$22,376.46
$0.004199
5,328,527 NEC
$260
-1.19%
-0.36%
-3.91%
186
BTG
$22,250.49
$0.848384
26,227 BTG
$37
0.22%
-0.57%
-24.00%
187
ENRG
$20,905.60
$0.000189
110,394,992 ENRG
$422
0.16%
-2.45%
0.00%
188
BCX
$20,841.99
$0.002209
9,435,004 BCX
$23
1.01%
-1.55%
-3.77%
189
TEA
$20,778.65
$0.000513
40,528,632 TEA
$0.078133
0.21%
-0.57%
-20.82%
190
NRB
$19,781.51
$0.008787
2,251,240 NRB
$199
1.09%
19.29%
64.17%
191
MARS
$19,712.01
$0.003577
5,510,350 MARS
$74
0.16%
-22.85%
-27.48%
192
TALK
$19,218.50
$0.000308
62,444,332 TALK
$74
0.16%
24.51%
-24.06%
193
QQC
$18,859.98
$0.000885
21,304,996 QQC
$107
0.22%
3.45%
-22.67%
194
YIN
$17,743.62
$0.000986
18,000,000 YIN *
$233
-17.72%
4.58%
0.00%
195
PXC
$17,592.07
$0.001240
14,181,900 PXC
$125
-0.04%
1.41%
10.70%
196
DOPE
$16,975.62
$0.000326
52,108,764 DOPE *
$224
-2.47%
-11.22%
-35.56%
197
BLU
$16,923.04
$0.000084
202,374,400 BLU
$240
0.10%
-6.24%
10.09%
198
BNS
$16,206.44
$0.000067
243,387,808 BNS
$152
0.16%
6.20%
-6.42%
199
GER
$16,200.31
$0.000736
22,012,124 GER
$2
0.16%
-0.62%
-47.60%
200
SUM
$16,137.29
$0.000767
21,027,734 SUM
$452
2.24%
7.54%
-5.83%