Historical Snapshot - 28 September 2014

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

$5,025,732,219

13,324,450 BTC
$23,613,280
-0.02%
-5.65%
-5.79%
2
XRP

$153,120,061

28,989,252,282 XRP *
$464,102
-0.04%
12.10%
15.46%
3
LTC

$137,354,967

32,446,846 LTC
$1,741,166
0.08%
-4.25%
0.00%
4
BTS

$63,548,082

1,999,883,512 BTS *
$360,587
0.04%
-6.19%
4.00%
5
DOGE

$36,602,445

93,366,476,277 DOGE
$2,115,707
-0.59%
3.83%
35.92%
6
NXT

$28,646,576

999,997,096 NXT *
$57,559
-0.36%
-7.77%
-4.33%
7
PPC

$21,025,576

21,778,289 PPC
$201,702
1.10%
-9.51%
-35.59%
8
DASH

$13,617,928

4,691,492 DASH
$120,161
-1.89%
1.63%
-2.98%
9
NMC

$10,818,812

9,927,450 NMC
$63,480
-0.13%
-9.13%
-3.31%
10
MAID

$8,458,692

452,552,412 MAID *
$2,698
0.00%
-3.27%
-2.35%
11
PTS

$5,908,928

1,725,685 PTS *
$57,628
3.10%
-2.19%
21.03%
12
BTCD

$5,417,081

1,185,591 BTCD
$21,439
0.09%
-8.34%
-6.68%
13
XCP

$5,043,267

2,647,757 XCP *
$1,215
-0.06%
-5.98%
-8.41%
14
XMR

$4,528,341

3,712,711 XMR
$84,413
0.25%
-6.52%
-5.18%
15
BLK

$4,164,714

74,682,630 BLK *
$48,469
-0.73%
-2.35%
-0.17%
16
XLM

$4,044,468

1,274,189,700 XLM *
$77,804
0.25%
-2.81%
-9.35%
17
NXTV

$3,208,430

1,000,000 NXTV *
$2,740
-0.36%
-7.69%
0.00%
18
XC

$2,968,901

5,541,648 XC *
$5,068
-0.61%
-6.56%
-3.70%
19
BCN

$2,455,420

162,747,242,245 BCN
$3,696
0.00%
-5.64%
-10.68%
20
OMNI

$2,116,521

563,162 OMNI *
$1,952
0.00%
-4.28%
-1.12%
21
QRK

$2,036,087

248,250,466 QRK
$4,697
-0.29%
-0.98%
-9.11%
22
USNBT

$2,005,654

2,036,450 USNBT *
$42,450
0.49%
-1.09%
0.00%
23
RDD

$1,652,935

27,355,037,508 RDD *
$24,440
0.08%
-5.58%
16.42%
24
TOKEN

$1,419,630

267,873 TOKEN *
$8,352
-0.36%
7.50%
21.76%
25
ZET

$1,415,763

160,953,674 ZET
$15,448
2.68%
-8.51%
-16.58%
26
NTR

$1,410,210

210,545,045 NTR
$920
0.17%
-0.33%
23.90%
27
JLH

$1,408,259

10,000,000 JLH *
$6,009
6.14%
-0.81%
-4.78%
28
FTC

$1,404,743

56,459,170 FTC
$5,211
-0.48%
-7.08%
-21.93%
29
XPM

$1,394,926

6,964,105 XPM
$23,748
-0.44%
-12.46%
-30.15%
30
VRC

$1,356,487

26,865,430 VRC
$12,419
0.47%
-7.56%
-15.47%
31
SF0

$1,286,069

1,342 SF0 *
$3,834
-0.36%
-13.10%
-20.01%
32
VIA

$1,267,303

11,289,235 VIA
$6,249
-0.50%
-6.75%
-4.67%
33
MRKT

$1,155,616

710,000 MRKT *
$771
2.98%
-11.13%
0.00%
34
MONA

$1,142,042

12,462,350 MONA
$1,848
0.00%
-2.33%
-9.95%
35
YBC

$1,111,622

2,066,909 YBC *
$8,178
-0.08%
-1.79%
-2.23%
36
XDN

$892,783

6,367,057,744 XDN
$19,767
1.00%
-5.52%
-0.49%
37
MLS

$880,112

55,278,000 MLS
$9,401
2.41%
4.61%
3.17%
38
ATOMIC

$874,526

610,000 ATOMIC *
$1,557
-0.36%
-8.44%
0.00%
39
PND

$853,774

32,215,340,345 PND
$2,142
-7.81%
-14.53%
52.73%
40
ANC

$814,735

1,277,129 ANC
$9,722
-0.02%
7.19%
14.53%
41
NVC

$807,489

839,230 NVC
$4,264
0.28%
-5.07%
-12.88%
42
XST

$805,263

21,066,373 XST
$9,471
-0.30%
-5.01%
-26.92%
43
MEC

$732,804

25,432,425 MEC
$2,002
-0.35%
-7.59%
-10.87%
44
WDC

$692,796

65,354,297 WDC
$2,852
-1.04%
-6.26%
-0.32%
45
IFC

$691,039

90,593,818,557 IFC
$920
-22.12%
3.12%
-4.69%
46
MAX

$676,410

36,194,587 MAX
$1,307
-0.38%
-11.65%
-14.55%
47
NXTTY

$673,580

200,000,000 NXTTY *
$7,757
12.60%
-0.84%
-10.41%
48
NEM

$666,036

775 NEM *
$12,203
4.73%
-2.58%
5.37%
49
FIMK

$634,152

382,546,598 FIMK *
$81,650
0.00%
-5.60%
10.59%
50
SDC

$612,237

6,438,697 SDC *
$515
-0.37%
-4.06%
5.45%
51
UTC

$592,556

20,477,249 UTC
$918
0.00%
-1.60%
-36.67%
52
BILS

$570,812

1,000,000,000 BILS *
$33,847
0.00%
-3.97%
0.80%
53
XCR

$566,905

100,000,000 XCR *
$9,614
-1.95%
-10.45%
-11.09%
54
CNMT

$563,365

3,000,000 CNMT *
$570
-0.35%
21.34%
-16.72%
55
BTM

$537,442

871,740 BTM
$12,953
-0.08%
9.63%
-20.37%
56
SYS

$511,621

372,929,066 SYS
$4,572
-2.88%
-12.10%
-0.22%
57
QORA

$490,335

10,000,000,000 QORA *
$2,191
-1.00%
-11.33%
-38.30%
58
SJCX

$476,698

41,469,270 SJCX *
$1,298
0.16%
0.95%
-23.34%
59
VTC

$473,862

8,250,650 VTC
$5,204
0.20%
-12.07%
-29.12%
60
LXC

$468,733

9,748,099 LXC
$5,836
-0.47%
1.64%
1.03%
61
BBR

$446,753

1,601,205 BBR
$10,499
-3.46%
-7.54%
-14.98%
62
IXC

$437,710

20,896,082 IXC *
$5,310
-0.11%
-3.56%
20.63%
63
POT

$412,218

146,113,219 POT
$1,845
0.43%
-1.82%
-1.06%
64
UNO

$395,111

191,418 UNO
$5,796
-0.02%
6.84%
11.70%
65
CANN

$386,275

87,940,335 CANN
$2,834
0.29%
-14.92%
-20.11%
66
BITUSD

$368,967

367,530 BITUSD *
$4,470
0.04%
0.83%
0.00%
67
APC

$366,607

20,622,885 APC *
$1,469
-0.91%
1.43%
-14.08%
68
NOTE

$344,450

91,518,351 NOTE
$2,032
0.69%
-5.65%
-2.91%
69
GRCX

$336,683

31,226,281 GRCX
$886
4.37%
-2.38%
20.85%
70
DVC

$322,838

7,783,770,000 DVC
$663
4.58%
1.50%
7.19%
71
SYNC

$313,602

1,159 SYNC *
$691
-0.04%
-4.05%
-5.98%
72
MINT

$300,042

19,890,962,553 MINT *
$1,220
-7.27%
7.25%
17.18%
73
CLOAK

$284,991

4,530,410 CLOAK *
$3,403
0.83%
-3.95%
-21.78%
74
SLR

$276,363

31,634,893 SLR *
$1,297
0.23%
-7.44%
3.76%
75
NLG

$275,335

123,997,000 NLG
$7,720
-4.22%
10.16%
-19.83%
76
LTCD

$268,219

67,431,200 LTCD
$11,318
-1.75%
-5.75%
5.03%
77
NAUT

$255,300

5,249,689 NAUT *
$2,190
1.86%
-11.62%
-21.33%
78
RZR

$239,751

1,999,480 RZR
$1,287
-2.09%
-8.22%
-16.74%
79
IOC

$238,782

16,029,392 IOC *
$5,310
-0.93%
-8.08%
9.54%
80
HYP

$221,179

21,639,268 HYP *
$3,987
6.43%
-0.53%
-6.89%
81
HZ

$218,514

246,525,813 HZ *
$5,215
-4.47%
-15.99%
-0.42%
82
MGW

$211,986

1,000,000 MGW *
$8,018
1.47%
5.63%
22.33%
83
ZCC

$206,778

17,352,849 ZCC
$5,373
0.00%
-9.82%
-19.90%
84
DGC

$197,892

17,290,903 DGC
$734
-0.68%
-10.82%
-4.65%
85
URO

$186,029

634,696 URO
$2,186
1.06%
-3.46%
33.06%
86
BOST

$181,522

11,716,634 BOST
$12,660
0.00%
-10.92%
-18.87%
87
BURST

$178,325

170,091,500 BURST
$9,724
2.43%
5.85%
88.01%
88
SSD

$162,270

21,339,469 SSD *
$8,015
1.51%
18.81%
54.48%
89
TEK

$157,276

2,301,584 TEK
$801
-2.21%
-17.87%
-15.58%
90
XWC

$157,069

303,255,380 XWC *
$1,235
7.05%
4.82%
44.17%
91
KORE

$156,383

1,727,541 KORE *
$1,668
-4.36%
-15.57%
-14.48%
92
NODE

$153,890

600,000,000 NODE *
$8,849
-1.92%
-23.06%
-42.12%
93
TRC

$149,407

6,614,136 TRC
$898
-12.86%
-16.24%
-32.16%
94
FIBRE

$148,929

625,029 FIBRE *
$2,323
0.56%
-7.26%
-12.95%
95
NET

$148,577

302,167,188 NET
$1,708
4.09%
-7.48%
5.41%
96
DONU

$145,997

1,808,600 DONU
$3,753
-1.05%
-4.56%
61.25%
97
DGB

$139,173

1,757,059,098 DGB
$3,219
-2.09%
-5.09%
-3.52%
98
XMY

$125,594

625,915,000 XMY
$1,450
-0.62%
-6.64%
-1.93%
99
SFR

$125,419

15,012,256 SFR
$1,871
1.01%
-10.54%
-21.62%
100
QBK

$119,468

502,761 QBK *
$5,088
2.89%
-23.56%
94.96%
101
HAL

$118,953

1,623,166 HAL
$3,807
1.42%
-15.19%
-14.96%
102
AM

$116,806

7,101,604 AM *
$728
-0.45%
-10.37%
14.43%
103
KARMA

$105,089

60,548,349,065 KARMA
$526
-0.25%
7.59%
35.71%
104
START

$102,274

2,578,080 START
$10,127
-9.58%
4.81%
75.44%
105
TAG

$98,842

2,009,581 TAG
$511
-0.46%
0.93%
0.39%
106
CLR

$95,526

8,341,299 CLR
$1,330
0.00%
3.66%
7.53%
107
ROOT

$91,833

1,904,365 ROOT
$2,337
6.10%
-17.15%
-12.16%
108
FC2

$79,274

50,041,862 FC2
$1,663
7.01%
-2.14%
4.12%
109
BOOM

$74,952

11,355,202 BOOM *
$1,638
2.31%
4.83%
13.07%
110
CKC

$72,503

14,067,130 CKC
$8,988
-0.79%
2.68%
30.32%
111
RIC

$72,476

6,591,575 RIC
$1,042
-1.20%
-1.64%
-24.92%
112
THC

$71,834

124,257,228 THC
$560
-0.64%
-19.88%
-27.98%
113
MOON

$69,378

182,121,988,607 MOON
$530
0.10%
-3.68%
42.90%
114
GB

$67,344

20,121,692 GB *
$1,216
-4.32%
-9.58%
-20.29%
115
XCASH

$65,345

2,432,474 XCASH *
$1,064
0.00%
-12.42%
-41.28%
116
AUR

$64,276

1,862,840 AUR
$1,771
0.02%
-8.06%
-8.15%
117
KEY

$63,032

915,228 KEY *
$722
0.06%
-3.68%
-25.94%
118
XCN

$59,957

22,784,164 XCN
$948
0.00%
-6.62%
-9.04%
119
BITCNY

$58,073

354,595 BITCNY *
$7,570
0.04%
0.69%
0.00%
120
SOL

$52,527

210,969,004 SOL
$33,030
0.00%
-5.64%
-6.21%
121
QTL

$52,217

1,811,717 QTL
$1,002
3.28%
-4.02%
22.70%
122
ARI

$48,116

94,173,778 ARI
$573
-5.14%
-12.03%
-19.22%
123
CRYPT

$46,442

4,723,534 CRYPT
$724
0.41%
-12.00%
3.11%
124
UBQ

$41,774

3,295,504 UBQ
$790
0.00%
-17.74%
9.82%
125
OPAL

$38,006

14,978,282 OPAL *
$6,656
8.81%
-17.97%
291.10%
126
SUPER

$36,128

14,739,465 SUPER
$521
-0.82%
-23.56%
-29.60%
127
ICG

$35,849

20,352,348 ICG *
$790
0.00%
-24.33%
-1.06%
128
XBOT

$35,781

1,074,409 XBOT *
$731
-0.37%
-6.79%
-46.85%
129
MWC

$32,517

27,195,376 MWC *
$2,520
0.31%
1.14%
59.65%
130
CHILD

$30,385

1,022,309 CHILD
$923
0.00%
-6.25%
-8.59%
131
AC

$29,035

191,654,469 AC
$550
-5.24%
1.52%
-5.38%
132
SLG

$27,663

868,155 SLG
$2,868
0.01%
-17.23%
0.00%
133
APEX

$25,887

6,088,386 APEX *
$4,647
-4.34%
-1.21%
9.53%
134
RSU

$23,777

1,000,000 RSU *
$584
-0.36%
-45.16%
-61.01%
135
GNS

$22,503

30,952,840 GNS
$905
-1.10%
-26.32%
-1.94%
136
PYRA

$20,335

19,675,909 PYRA
$763
0.00%
13.00%
150.78%
137
VLTY

$17,782

2,577,540 VLTY *
$932
0.16%
-28.32%
-25.79%
138
TOP

$15,737

23,178,648 TOP
$583
0.00%
-10.73%
-13.03%
139
FCC

$15,494

1,177,680 FCC
$1,033
0.00%
-5.94%
-6.08%
140
EFL

$11,987

4,413,850 EFL
$1,378
0.00%
-6.28%
-15.18%
141
CRACK

$11,399

6,003,089 CRACK *
$2,019
-0.21%
-14.93%
-45.41%
142
MMXIV

$8,405

2,102 MMXIV
$1,138
-11.67%
-63.94%
2.25%
143
OC

$6,348

52,596,003 OC *
$624
0.00%
-49.67%
25.62%
144
42

$2,358

1 42
$906
0.00%
-6.39%
-8.55%
145
DEX

$1,721,667

1,000,000 DEX *
$451
-6.58%
-19.56%
-21.94%
146
SWARM

$894,853

32,060,494 SWARM *
$304
0.00%
-0.25%
18.01%
147
GML

$392,392

500,000,000 GML *
$456
0.00%
-7.98%
-9.84%
148
XDP

$296,998

2,680,377 XDP *
$69
0.00%
-1.00%
10.26%
149
MTC

$275,421

7,301,353 MTC
$0.752069
0.00%
-5.63%
-43.60%
150
FAIR

$242,005

50,322,844 FAIR *
$420
0.00%
-10.21%
-4.80%
151
HBN

$198,167

6,435,436 HBN
$264
2.88%
-1.68%
3.17%
152
GLC

$197,790

32,575,000 GLC
$372
0.17%
-4.39%
-5.97%
153
JPC

$160,792

5,328,724,923 JPC
$222
0.00%
-16.12%
-20.64%
154
LTS

$152,219

40,076,558 LTS
$6
0.00%
-6.08%
-21.38%
155
TIX

$149,422

66,876,281,414 TIX
$246
1.99%
-2.83%
-3.37%
156
HYPER

$119,835

3,292,344 HYPER
$387
0.00%
-8.11%
20.40%
157
EMC

$119,013

33,251,104 EMC
$32
-31.80%
15.12%
38.39%
158
PINK

$118,231

364,160,586 PINK
$402
-2.06%
-10.05%
-27.27%
159
CBX

$115,854

954,762 CBX
$375
-0.07%
-3.34%
-17.54%
160
USDE

$107,783

956,351,793 USDE
$316
0.08%
-0.40%
16.11%
161
FRC

$94,940

45,962,594 FRC
$66
-2.13%
-6.16%
-19.78%
162
WKC

$94,613

2,825,050 WKC
$384
1.14%
-15.08%
-19.98%
163
UNC

$94,398

8,388,608 UNC
$496
0.00%
-8.00%
-5.31%
164
TIPS

$83,207

280,846,322,360 TIPS
$218
7.20%
4.18%
-0.21%
165
NAS

$73,484

10,000,000,000 NAS *
$377
0.18%
2.42%
-8.50%
166
NAV

$72,565

57,142,815 NAV *
$466
0.04%
-11.00%
30.96%
167
BLU

$71,213

538,975,085 BLU
$385
2.79%
-11.48%
-10.98%
168
SCOT

$69,684

800,001,844 SCOT *
$9
0.00%
-8.51%
-8.46%
169
I0C

$69,546

20,487,149 I0C
$270
-32.08%
-28.58%
0.00%
170
FLT

$66,432

209,432,452 FLT
$206
-2.25%
-4.92%
-11.70%
171
BQC

$65,187

36,416,932 BQC
$88
1.79%
-2.63%
-3.61%
172
RBY

$63,598

22,455,300 RBY *
$98
-6.79%
-24.06%
-20.61%
173
SRC

$62,855

2,268,625 SRC
$480
-0.87%
-5.52%
-12.45%
174
LTBC

$62,047

135,959,588 LTBC *
$122
0.00%
-9.05%
-22.74%
175
CHA

$58,879

516,551 CHA *
$132
0.00%
-6.15%
-43.06%
176
CINNI

$57,724

15,047,797 CINNI *
$280
-20.85%
-11.64%
-4.52%
177
CAP

$57,306

6,327,933 CAP
$109
2.50%
-6.56%
33.03%
178
VTA

$57,279

9,270,857,103 VTA
$14
-11.73%
-13.80%
15.65%
179
RED

$54,558

45,855,974 RED
$27
-3.25%
2.64%
30.06%
180
XMG

$53,790

1,501,311 XMG
$279
0.00%
-16.89%
0.00%
181
EAC

$53,351

4,714,979,691 EAC
$354
0.00%
-9.87%
21.70%
182
SILK

$53,269

43,251,973 SILK
$87
-0.43%
-15.21%
-9.95%
183
CARBON

$53,266

14,122,243,400 CARBON
$0.041490
0.00%
-5.64%
115.67%
184
COL

$52,981

312,889,440,517 COL
$9
0.08%
-4.25%
0.01%
185
NOBL

$50,660

2,017,710,000 NOBL
$346
-0.05%
-5.50%
-12.67%
186
DMD

$49,724

599,143 DMD
$70
0.00%
-16.70%
5.67%
187
WATER

$49,140

542,848,020 WATER
$0.755856
26.31%
0.00%
25.60%
188
MMC

$48,771

9,279,940 MMC
$105
0.08%
-3.63%
-29.24%
189
XDQ

$47,197

365,835 XDQ
$453
-10.52%
-22.52%
-38.69%
190
ABY

$46,801

88,000,050 ABY
$221
0.00%
-20.02%
116.04%
191
HVC

$46,562

88,176,185 HVC
$2
0.00%
1.62%
-23.14%
192
CCN

$46,473

3,332,276 CCN
$245
0.00%
25.51%
123.25%
193
XCLD

$45,840

1,150,000 XCLD *
$237
0.00%
-1.50%
27.23%
194
GRS

$44,907

51,330,336 GRS
$89
0.00%
-1.53%
-30.33%
195
YAC

$44,156

29,211,692 YAC
$199
0.02%
8.40%
-1.08%
196
PHS

$43,746

2,202,444 PHS *
$71
1.58%
3.24%
0.17%
197
ORB

$43,447

1,668,965 ORB
$108
-0.03%
-22.34%
0.77%
198
XAP

$42,818

3,000,000 XAP *
$3
0.00%
-5.64%
28.34%
199
ISR

$42,552

12,618,660 ISR
$103
0.00%
-34.36%
-38.91%
200
BNCR

$42,519

5,468,672 BNCR
$451
1.06%
33.63%
-30.70%