Historical Snapshot - 30 November 2014

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

$5,125,963,515

13,559,050 BTC
$9,194,437
0.17%
0.77%
2.90%
2
XRP

$346,223,397

30,881,360,458 XRP *
$2,857,345
0.12%
-19.78%
30.08%
3
LTC

$122,633,414

34,292,594 LTC
$1,206,294
0.13%
-0.20%
-0.18%
4
BTS

$47,475,324

2,497,973,773 BTS *
$509,741
0.00%
-6.31%
14.56%
5
DOGE

$23,290,367

96,217,725,633 DOGE
$239,006
0.20%
-0.21%
-4.88%
6
NXT

$19,224,491

999,997,096 NXT *
$19,747
-1.14%
-2.62%
1.18%
7
PPC

$16,255,400

21,906,121 PPC
$21,639
-0.25%
0.86%
1.29%
8
XCP

$15,184,990

2,646,903 XCP *
$19,079
0.58%
6.83%
-16.10%
9
MAID

$12,603,431

452,552,412 MAID *
$2,307
-0.12%
4.04%
-7.38%
10
DASH

$11,695,806

4,903,621 DASH
$43,116
0.31%
0.27%
3.81%
11
NMC

$9,468,342

10,394,000 NMC
$12,833
0.35%
2.44%
2.81%
12
XLM

$7,829,159

3,543,206,175 XLM *
$61,162
0.34%
-11.79%
4.85%
13
FC2

$5,676,462

100,101,526 FC2
$9,656
1.69%
2.88%
49.76%
14
UNITY

$3,112,490

816,061 UNITY *
$11,922
-0.70%
5.80%
13.49%
15
NSR

$3,016,887

604,515,318 NSR *
$40,692
0.11%
34.93%
62.29%
16
BANX

$2,933,631

2,586,882 BANX *
$20,550
0.18%
0.97%
10.23%
17
XMR

$2,776,541

4,892,138 XMR
$14,933
0.07%
-0.93%
7.33%
18
BTCD

$2,684,245

1,193,870 BTCD
$3,503
0.06%
-5.82%
30.60%
19
USNBT

$2,266,335

2,245,631 USNBT *
$5,882
0.14%
1.09%
0.89%
20
BLK

$2,055,106

74,722,664 BLK *
$16,985
0.22%
1.99%
0.16%
21
YBC

$1,974,079

3,000,000 YBC *
$35,567
-1.95%
-7.40%
-23.01%
22
SJCX

$1,941,622

41,464,404 SJCX *
$1,701
2.92%
36.72%
222.47%
23
FTC

$1,602,330

62,485,090 FTC
$4,437
3.33%
-0.38%
-2.51%
24
QRK

$1,213,870

248,435,888 QRK
$2,990
-0.01%
0.76%
0.79%
25
NXTTY

$1,192,656

1,000,000,000 NXTTY *
$2,266
-1.04%
-19.64%
-33.80%
26
BITUSD

$1,157,848

1,139,401 BITUSD *
$9,698
0.00%
21.77%
1.23%
27
XPM

$1,112,078

8,093,755 XPM
$2,127
0.28%
-0.57%
-0.87%
28
RDD

$1,059,311

27,249,232,299 RDD *
$1,358
-0.70%
-3.17%
2.17%
29
PND

$1,034,046

32,320,482,669 PND
$2,556
0.15%
-10.26%
-7.80%
30
UTC

$944,258

22,951,359 UTC
$21,127
-8.24%
19.71%
31.62%
31
BAY

$866,582

1,000,034,989 BAY *
$25,418
0.83%
-3.80%
-16.85%
32
PTS

$848,199

1,763,152 PTS *
$12,147
15.09%
81.32%
90.47%
33
IXC

$775,081

20,999,906 IXC *
$813
1.41%
2.92%
27.31%
34
ZET

$712,402

161,270,079 ZET
$2,708
-0.13%
-20.69%
-12.14%
35
MONA

$661,927

14,571,050 MONA
$2,184
0.01%
-3.44%
-1.82%
36
JINN

$651,518

100,000 JINN *
$977
-1.18%
-1.49%
22.47%
37
JLH

$649,788

10,000,000 JLH *
$1,101
-1.25%
9.71%
21.92%
38
SDC

$583,545

6,447,870 SDC *
$9,776
-0.93%
8.18%
-19.35%
39
WDC

$543,989

68,615,468 WDC
$1,475
1.98%
0.51%
5.41%
40
NVC

$543,161

846,792 NVC
$1,080
-0.15%
0.43%
-8.31%
41
VTC

$516,602

10,055,000 VTC
$5,912
-0.89%
2.45%
5.77%
42
CANN

$515,828

69,752,665 CANN
$13,792
-4.74%
9.16%
64.53%
43
MEC

$514,715

26,341,475 MEC
$856
0.25%
1.93%
-2.88%
44
NOTE

$461,623

93,792,776 NOTE
$545
-0.36%
0.69%
3.98%
45
VIA

$459,831

12,356,325 VIA
$1,463
-2.19%
-2.98%
-22.29%
46
DICE

$443,097

1,000,000 DICE *
$964
-0.11%
-7.35%
-12.98%
47
VRC

$422,754

26,919,518 VRC
$1,454
-2.74%
-0.05%
5.04%
48
URO

$413,847

1,006,193 URO
$1,616
4.13%
6.15%
-5.74%
49
Privatebet

$407,559

400,000 Privatebet *
$992
-1.25%
9.68%
30.45%
50
BILS

$407,051

1,000,000,000 BILS *
$7,429
0.00%
-10.72%
12.72%
51
MOON

$396,423

194,278,755,647 MOON
$2,707
-0.14%
11.30%
9.65%
52
ANC

$370,883

1,426,429 ANC
$7,953
3.12%
-0.94%
-0.69%
53
XDN

$340,434

6,725,113,496 XDN
$16,720
3.23%
2.92%
-0.32%
54
XTC

$317,559

100,000,000 XTC *
$4,502
-1.01%
-5.48%
28.49%
55
MRKT

$311,472

720,000 MRKT *
$764
-1.14%
-5.08%
-15.20%
56
MAX

$309,947

37,694,635 MAX
$1,503
-0.09%
-13.57%
-13.07%
57
POT

$306,382

166,676,010 POT
$3,551
-0.28%
-2.70%
0.08%
58
OPAL

$306,267

15,007,857 OPAL *
$43,430
-3.83%
17.66%
651.57%
59
BTM

$276,489

924,620 BTM
$1,054
0.10%
-0.73%
-4.39%
60
NLG

$253,033

173,393,701 NLG
$703
-0.09%
-1.57%
0.91%
61
XCR

$236,216

100,000,000 XCR *
$788
31.17%
-1.99%
32.61%
62
APC

$234,164

22,125,750 APC *
$1,604
1.79%
-2.42%
8.21%
63
ARCH

$229,854

16,236,940 ARCH *
$1,766
1.07%
-15.61%
-23.05%
64
DGB

$229,096

2,852,092,031 DGB
$9,129
-5.90%
14.61%
68.60%
65
BITS

$221,055

4,004,890 BITS *
$1,982
-8.43%
-1.51%
62.46%
66
XST

$204,844

21,323,778 XST
$3,738
0.05%
1.13%
16.16%
67
TRC

$195,758

6,614,136 TRC
$1,863
-0.19%
11.20%
11.96%
68
HYPER

$187,153

3,560,251 HYPER
$687
3.07%
0.45%
-0.61%
69
MLS

$185,293

64,125,000 MLS
$1,376
0.18%
-13.54%
2.25%
70
HYP

$182,236

53,576,500 HYP *
$1,491
1.25%
-0.56%
1.89%
71
SYS

$177,022

373,634,483 SYS
$2,061
7.23%
28.12%
29.85%
72
ZCC

$155,397

17,352,849 ZCC
$982
0.00%
-2.66%
10.91%
73
BURST

$140,232

318,578,694 BURST
$752
1.60%
-3.96%
5.06%
74
NEM

$134,879

175 NEM *
$2,845
-1.14%
-2.62%
1.19%
75
XWT

$121,844

9,037,246 XWT
$781
0.17%
4.32%
-3.22%
76
DMD

$120,585

713,414 DMD
$525
5.72%
11.29%
1.21%
77
BYC

$111,545

245,878 BYC
$3,201
-1.47%
7.86%
-24.03%
78
TIPS

$107,902

280,846,322,360 TIPS
$763
0.04%
-14.21%
-3.50%
79
FIBRE

$103,340

625,851 FIBRE *
$542
0.36%
-1.59%
-7.14%
80
GSX

$88,505

332,696 GSX *
$5,540
4.38%
10.47%
14.30%
81
HZ

$84,077

342,150,140 HZ *
$771
0.18%
2.36%
-20.86%
82
START

$74,724

6,165,260 START
$564
0.17%
-8.60%
-27.37%
83
CAIx

$72,654

1,618,027 CAIx *
$3,424
0.17%
15.86%
60.79%
84
AUR

$69,117

2,090,353 AUR
$2,702
0.51%
0.77%
-19.66%
85
CCN

$67,396

4,364,401 CCN
$2,385
-4.84%
1.59%
52.74%
86
RIC

$66,573

8,377,425 RIC
$776
5.21%
6.78%
26.22%
87
GAIA

$66,397

24,092,197 GAIA *
$1,599
7.13%
43.07%
34.04%
88
APEX

$62,239

6,088,386 APEX *
$11,899
-9.51%
20.81%
14.92%
89
UNC

$61,463

8,388,608 UNC
$628
0.00%
-2.18%
-6.45%
90
MMNXT

$58,247

2,019,900 MMNXT *
$525
-1.14%
-6.96%
6.13%
91
HTML5

$57,661

40,123,565,000 HTML5
$1,117
-1.28%
15.77%
-6.62%
92
BITCNY

$57,234

345,002 BITCNY *
$4,433
0.03%
22.15%
1.18%
93
LTCD

$54,935

78,885,315 LTCD
$1,094
-0.13%
-6.93%
-25.43%
94
BALLS

$51,188

17,128,555 BALLS *
$3,699
-6.46%
-20.95%
-61.46%
95
HLC

$48,100

10,611,550 HLC
$565
47.92%
9.54%
-18.04%
96
CRYPT

$39,843

5,691,372 CRYPT
$2,616
3.56%
37.96%
95.22%
97
PFC

$25,538

41,642 PFC
$74,303
4.22%
-17.83%
64.89%
98
DTC

$20,541

1,098,812 DTC *
$607
-0.06%
-13.35%
-64.43%
99
XCASH

$19,092

2,442,962 XCASH *
$1,212
0.17%
-20.20%
-17.31%
100
BITBTC

$19,015

50 BITBTC *
$1,905
0.00%
22.06%
4.60%
101
GML

$17,026

500,000,000 GML *
$2,374
0.17%
-7.15%
-65.25%
102
SLG

$15,890

2,814,947 SLG
$4,217
-2.77%
31.64%
16.29%
103
FCC

$15,578

1,177,680 FCC
$1,177
0.18%
0.78%
2.90%
104
LOT

$11,806

14,491,014,421 LOT
$607
3.65%
15.67%
-64.61%
105
MAL

$7,680

1,574,787 MAL *
$1,966
-2.14%
-12.65%
0.00%
106
GHC

$7,027

688,950 GHC
$575
0.18%
1.32%
27.18%
107
XNAN

$6,588

995,723 XNAN *
$817
0.17%
0.78%
2.90%
108
ESC

$3,469

1,307,273 ESC *
$4,200
-10.56%
-41.20%
188.76%
109
42

$1,661

1 42
$910
0.12%
-11.14%
-23.09%
110
OMNI

$1,703,486

563,162 OMNI *
$493
0.17%
0.80%
5.73%
111
NXTV

$1,612,936

1,000,000 NXTV *
$221
-1.25%
-2.74%
-3.93%
112
SWARM

$1,285,360

100,000,000 SWARM *
$58
0.17%
-14.33%
-36.48%
113
DEX

$1,268,817

1,000,000 DEX *
$419
-1.14%
8.93%
33.55%
114
BCN

$1,236,441

166,158,821,405 BCN
$174
0.17%
10.08%
-11.66%
115
XC

$731,534

5,561,224 XC *
$346
9.80%
7.95%
14.19%
116
NXTprivacy

$730,531

1,000,000 NXTprivacy *
$147
-1.14%
-3.89%
51.98%
117
SF0

$692,150

1,333 SF0 *
$124
-1.14%
-2.62%
0.00%
118
GRCX

$580,036

33,166,990 GRCX
$140
4.15%
-3.15%
13.41%
119
NXTcoinsco

$567,218

990,100 NXTcoinsco *
$6
-1.14%
0.00%
49.25%
120
UNO

$545,294

192,523 UNO
$191
0.78%
4.38%
12.39%
121
ETC

$493,639

1,000,000 ETC *
$2
0.18%
-24.81%
-22.57%
122
LTC2NXT

$445,039

925,982 LTC2NXT *
$2
-1.14%
-2.62%
-6.69%
123
IFC

$408,361

90,595,776,065 IFC
$285
0.23%
9.26%
1.30%
124
FAIR

$385,529

50,989,528 FAIR *
$0.604875
0.17%
0.78%
0.00%
125
CNMT

$366,630

3,000,000 CNMT *
$21
-1.14%
3.97%
-1.98%
126
NODE

$275,974

1,000,000,000 NODE *
$240
0.17%
-3.19%
-7.77%
127
FIMK

$269,440

403,492,798 FIMK *
$49
0.25%
4.00%
13.53%
128
MTC

$262,252

7,301,353 MTC
$42
0.18%
0.77%
-42.50%
129
CURE

$253,211

25,146,767 CURE
$56
-2.21%
-9.16%
58.65%
130
QORA

$250,438

10,000,000,000 QORA *
$96
0.17%
21.68%
-26.80%
131
GLC

$245,678

33,300,894 GLC
$283
0.52%
5.69%
7.74%
132
XDP

$244,906

2,680,033 XDP *
$166
0.17%
0.78%
-6.85%
133
SLR

$230,779

33,554,671 SLR *
$158
-0.22%
1.18%
-1.00%
134
MINT

$230,336

20,325,620,637 MINT *
$20
50.04%
13.07%
53.21%
135
ATOMIC

$228,675

610,000 ATOMIC *
$140
-1.14%
-16.10%
-14.26%
136
DVC

$226,257

8,193,970,000 DVC
$171
0.17%
-7.96%
-7.70%
137
DGC

$184,686

17,836,528 DGC
$420
0.25%
-2.63%
-8.66%
138
LXC

$182,048

9,751,376 LXC
$187
3.49%
-9.89%
-11.75%
139
NAUT

$175,369

5,295,631 NAUT *
$496
0.18%
-6.12%
12.92%
140
BBR

$169,207

2,296,437 BBR
$424
0.19%
5.17%
-1.85%
141
FLDC

$143,480

1,000,000,000 FLDC *
$0.286844
0.60%
-45.36%
-16.06%
142
HBN

$142,508

7,540,693 HBN
$371
7.62%
2.03%
-5.54%
143
I0C

$134,839

20,487,149 I0C
$1
0.17%
24.93%
51.60%
144
MGW

$128,612

1,000,000 MGW *
$27
-1.14%
19.07%
15.91%
145
CHA

$126,927

516,513 CHA *
$364
0.17%
-27.30%
2.89%
146
BOST

$122,119

11,723,711 BOST
$333
0.00%
-0.04%
-2.44%
147
XCH

$119,025

103,809,297 XCH *
$9
0.17%
19.65%
-0.40%
148
XWC

$118,264

303,935,386 XWC *
$100
0.89%
-8.77%
31.71%
149
PTC

$117,901

77,772,643 PTC
$466
7.57%
27.51%
-37.46%
150
SYNC

$113,673

1,171 SYNC *
$66
0.42%
-6.40%
-23.52%
151
CLR

$110,355

9,475,099 CLR
$6
0.15%
-16.02%
-15.64%
152
PINK

$101,820

364,253,425 PINK
$328
0.18%
-10.93%
33.15%
153
NET

$98,941

324,169,332 NET
$169
0.05%
-4.84%
4.91%
154
HRNXT

$98,045

100,000 HRNXT *
$40
-1.14%
-0.70%
-24.11%
155
DORCS

$97,082

388,453 DORCS *
$4
-1.14%
-2.62%
27.71%
156
FRC

$96,206

45,962,594 FRC
$136
1.10%
-5.64%
-2.82%
157
KARMA

$93,814

64,056,004,065 KARMA
$46
0.79%
7.64%
-0.19%
158
NOBL

$88,161

2,332,010,000 NOBL
$443
-3.96%
-8.06%
3.57%
159
JPC

$86,175

5,698,682,708 JPC
$100
-19.86%
0.78%
-20.50%
160
DEM

$83,864

14,788,995 DEM
$99
0.15%
-3.30%
-7.48%
161
NAV

$82,641

57,619,293 NAV *
$77
0.17%
0.62%
22.55%
162
CZC

$79,842

3,970,400 CZC
$30
6.79%
-27.76%
-27.72%
163
CBX

$79,018

956,160 CBX
$29
6.68%
21.26%
15.14%
164
TIX

$78,400

66,876,281,414 TIX
$26
0.00%
0.51%
4.94%
165
VASH

$77,149

400,142,885 VASH *
$314
24.61%
42.76%
1.88%
166
CINNI

$74,717

15,098,105 CINNI *
$5
0.17%
153.68%
122.19%
167
CAP

$72,108

8,289,363 CAP
$25
-0.64%
10.36%
-3.89%
168
ZEIT

$71,865

28,829,093,707 ZEIT
$66
-0.51%
28.67%
45.41%
169
ABY

$71,162

372,830,450 ABY
$60
0.17%
0.22%
0.77%
170
BITS

$69,238

16,634,568 BITS *
$69
0.17%
9.99%
-5.73%
171
CLAM

$66,513

227,656 CLAM *
$225
0.17%
9.38%
-27.02%
172
USDE

$65,078

956,351,793 USDE
$41
0.17%
0.78%
-12.66%
173
TAG

$63,945

2,180,220 TAG
$296
0.02%
-3.70%
0.48%
174
FLT

$63,659

223,461,528 FLT
$291
5.99%
-4.00%
-8.45%
175
TEK

$61,484

3,833,039 TEK
$474
-11.19%
-13.14%
-34.80%
176
AM

$60,183

7,134,908 AM *
$43
0.17%
-3.10%
40.22%
177
XMY

$59,764

625,915,000 XMY
$196
3.21%
-5.44%
-3.65%
178
RBY

$59,225

21,929,675 RBY *
$76
0.16%
1.43%
4.63%
179
VIOR

$55,413

4,566,264 VIOR *
$17
14.68%
-3.54%
-16.64%
180
SUPER

$55,300

20,119,725 SUPER
$106
0.36%
-10.63%
83.43%
181
CKC

$53,177

14,942,680 CKC
$249
0.78%
14.67%
10.38%
182
SFR

$50,671

16,547,200 SFR
$227
-0.04%
0.62%
0.16%
183
NXTI

$50,468

750,057 NXTI *
$10
-1.14%
-5.82%
13.88%
184
ARI

$48,980

115,679,289 ARI
$44
0.17%
-1.80%
-11.34%
185
AC

$48,070

191,654,469 AC
$7
0.17%
2.17%
-11.55%
186
BOOM

$47,322

11,379,420 BOOM *
$344
0.17%
3.14%
27.25%
187
COL

$44,758

312,889,440,517 COL
$18
0.12%
-0.21%
-22.99%
188
UFO

$43,646

1,532,248,762 UFO
$281
0.19%
4.62%
24.62%
189
LTBC

$41,952

188,602,254 LTBC *
$8
0.18%
17.01%
18.97%
190
IOC

$41,523

16,136,623 IOC *
$224
2.57%
12.77%
-41.57%
191
WATER

$41,405

547,610,553 WATER
$0.378047
0.17%
11.93%
-5.16%
192
XCN

$41,364

44,031,096 XCN
$272
-1.05%
21.86%
73.71%
193
EMC2

$41,110

155,056,776 EMC2
$49
0.36%
0.40%
-2.50%
194
BQC

$40,381

36,688,462 BQC
$27
0.03%
-5.30%
0.52%
195
SSD

$40,193

21,545,766 SSD *
$59
0.18%
5.82%
16.57%
196
XMG

$39,655

1,722,111 XMG
$348
3.62%
3.98%
2.02%
197
GUA

$39,388

108,896 GUA
$191
-7.39%
-9.86%
-23.54%
198
SRC

$38,889

2,268,625 SRC
$428
0.10%
1.16%
-1.15%
199
MNE

$38,008

4,789,196 MNE *
$148
5.87%
20.38%
5.46%
200
NAS

$37,805

10,000,000,000 NAS *
$32
0.17%
-24.14%
2.90%