Historical Snapshot - 14 December 2014

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

$4,785,248,774

13,608,675 BTC
$12,415,222
0.25%
1.35%
-6.23%
2
XRP

$528,898,094

30,881,360,458 XRP *
$431,814
-0.01%
0.90%
16.06%
3
LTC

$120,836,171

34,718,204 LTC
$1,547,548
0.07%
0.13%
-6.49%
4
BTS

$43,226,635

2,497,973,773 BTS *
$64,658
0.01%
0.86%
-2.46%
5
MAID

$23,620,139

452,552,412 MAID *
$4,150
0.55%
3.39%
-4.26%
6
DOGE

$18,946,397

96,807,100,633 DOGE
$452,219
0.34%
-3.24%
-14.76%
7
NXT

$16,782,563

999,997,096 NXT *
$23,228
-0.58%
-0.81%
-12.90%
8
PPC

$14,620,113

21,936,395 PPC
$21,462
0.37%
0.97%
-7.91%
9
XCP

$11,143,383

2,646,719 XCP *
$12,532
0.02%
-3.22%
-22.79%
10
DASH

$11,065,102

4,944,218 DASH
$29,243
0.40%
0.32%
-5.12%
11
NMC

$9,143,174

10,487,250 NMC
$11,240
0.07%
0.47%
-2.81%
12
XLM

$8,782,883

3,548,123,375 XLM *
$27,160
0.50%
-1.83%
5.20%
13
FC2

$6,275,443

100,101,526 FC2
$7,084
0.52%
-2.59%
-10.65%
14
NSR

$3,783,933

605,298,177 NSR *
$19,530
0.25%
3.37%
-14.06%
15
UNITY

$3,163,621

816,061 UNITY *
$6,512
-0.29%
0.95%
-5.04%
16
BANX

$2,728,891

2,586,882 BANX *
$5,405
0.25%
1.35%
-5.92%
17
YBC

$2,670,654

3,000,000 YBC *
$31,081
0.17%
1.78%
31.36%
18
BTCD

$2,350,358

1,195,586 BTCD
$5,034
2.87%
4.41%
-4.10%
19
USNBT

$2,210,835

2,245,632 USNBT *
$55,954
0.18%
-1.76%
-1.86%
20
SJCX

$2,143,521

41,464,404 SJCX *
$28,412
2.95%
-0.91%
111.36%
21
XMR

$1,940,097

5,058,851 XMR
$13,827
-1.46%
2.05%
-18.44%
22
BCN

$1,752,333

166,526,647,893 BCN
$5,622
3.68%
8.60%
25.71%
23
BLK

$1,594,494

74,730,283 BLK *
$14,048
-1.32%
-3.24%
-21.20%
24
FTC

$1,360,158

64,507,600 FTC
$6,138
-6.76%
-4.93%
-11.08%
25
NXTV

$1,355,648

1,000,000 NXTV *
$785
-0.61%
0.15%
-26.13%
26
BITUSD

$966,377

962,434 BITUSD *
$6,741
0.01%
0.13%
-0.41%
27
XPM

$953,522

8,247,668 XPM
$1,185
0.13%
0.93%
-11.41%
28
CLAM

$926,700

361,355 CLAM *
$55,599
2.84%
8.12%
133.37%
29
RDD

$869,868

27,276,043,834 RDD *
$2,960
8.84%
6.87%
-9.63%
30
ETC

$781,397

1,000,000 ETC *
$1,460
2.36%
0.00%
17.08%
31
IXC

$736,534

20,999,906 IXC *
$4,456
0.37%
29.13%
11.94%
32
NOTE

$681,316

94,302,701 NOTE
$748
-1.60%
0.88%
3.97%
33
SDC

$680,695

6,450,265 SDC *
$3,315
0.35%
-0.05%
15.28%
34
UTC

$651,298

23,389,519 UTC
$736
0.27%
-2.01%
-15.94%
35
QORA

$597,774

10,000,000,000 QORA *
$6,169
2.55%
7.12%
7.11%
36
JINN

$562,217

100,000 JINN *
$641
-0.61%
-10.19%
-14.23%
37
NXTTY

$541,334

1,000,000,000 NXTTY *
$761
-3.04%
-11.52%
-21.60%
38
ZET

$509,715

161,369,583 ZET
$1,812
0.06%
-1.55%
-13.69%
39
MONA

$496,162

15,028,250 MONA
$1,743
0.39%
-1.20%
-3.31%
40
NVC

$492,311

846,792 NVC
$775
0.17%
1.23%
-4.26%
41
VTC

$473,740

10,412,400 VTC
$9,326
0.30%
-1.80%
-12.54%
42
WDC

$460,126

69,565,374 WDC
$2,212
0.26%
4.75%
-8.65%
43
SKYNET

$450,221

894,223 SKYNET *
$776
-0.61%
0.00%
0.00%
44
MEC

$413,479

26,541,075 MEC
$2,421
-1.13%
2.44%
-8.27%
45
VIA

$413,438

12,595,590 VIA
$854
0.26%
1.47%
-21.44%
46
VRC

$356,686

26,930,384 VRC
$778
1.01%
-0.10%
-9.62%
47
BILS

$356,357

1,000,000,000 BILS *
$1,035
0.00%
0.02%
-7.92%
48
CANN

$338,543

71,247,865 CANN
$3,842
-0.22%
-0.68%
-13.33%
49
BAY

$338,111

1,000,085,380 BAY *
$12,667
1.10%
23.96%
-40.69%
50
ANC

$317,272

1,460,129 ANC
$3,243
2.38%
-0.52%
-10.21%
51
MAX

$311,051

38,001,419 MAX
$511
-0.12%
2.49%
-10.94%
52
XTC

$286,580

100,000,000 XTC *
$870
0.25%
13.15%
-3.34%
53
XDN

$277,175

6,741,907,383 XDN
$4,619
0.43%
1.19%
-7.86%
54
URO

$270,980

1,010,157 URO
$979
-0.45%
-3.21%
-38.65%
55
BITS

$263,365

4,006,882 BITS *
$4,976
-0.51%
16.17%
32.34%
56
POT

$256,620

169,999,050 POT
$1,341
-0.53%
7.54%
-8.68%
57
NLG

$248,657

181,102,201 NLG
$1,180
-0.18%
-5.78%
-4.40%
58
XST

$247,826

21,369,148 XST
$2,681
0.28%
-4.33%
22.25%
59
MOON

$238,397

195,645,529,482 MOON
$2,105
0.09%
-3.07%
-46.11%
60
XWT

$235,220

9,037,246 XWT
$4,007
0.25%
3.59%
71.29%
61
ARCH

$222,269

16,244,470 ARCH *
$969
2.17%
1.86%
1.02%
62
BURST

$199,939

318,578,694 BURST
$2,078
8.87%
12.73%
32.69%
63
APC

$198,530

22,284,400 APC *
$759
0.00%
0.02%
-14.68%
64
OPAL

$176,733

15,007,857 OPAL *
$7,155
2.13%
2.84%
-5.54%
65
DVC

$173,413

8,271,470,000 DVC
$1,091
5.21%
4.84%
-21.97%
66
VASH

$158,994

400,142,885 VASH *
$2,542
7.60%
-6.83%
107.78%
67
DGB

$150,433

2,852,092,031 DGB
$631
-1.17%
-1.59%
-13.29%
68
MLS

$148,136

64,125,000 MLS
$688
0.25%
-5.71%
-11.74%
69
START

$120,268

7,426,635 START
$1,045
-0.83%
-1.58%
-22.01%
70
ZCC

$118,055

17,352,849 ZCC
$601
0.00%
3.76%
-15.46%
71
BBR

$106,412

2,376,584 BBR
$1,018
0.25%
-17.80%
-33.34%
72
HZ

$105,861

367,142,507 HZ *
$784
0.25%
-10.45%
-13.51%
73
BOST

$100,662

11,725,066 BOST
$508
0.00%
-2.58%
-16.79%
74
HRL

$98,725

5,876,687 HRL *
$827
-0.61%
0.00%
0.00%
75
BOOM

$94,032

11,379,426 BOOM *
$10,398
7.84%
10.42%
36.84%
76
SPR

$88,661

1,296,936 SPR
$662
0.25%
25.24%
77.76%
77
TIPS

$87,813

280,846,322,360 TIPS
$739
0.07%
24.10%
13.84%
78
BYC

$84,237

269,167 BYC
$3,256
0.25%
-3.13%
-12.55%
79
BEAR

$82,235

5,000,000 BEAR *
$528
-0.61%
0.00%
0.00%
80
BITCNY

$73,827

454,690 BITCNY *
$4,058
0.01%
0.18%
-1.24%
81
HYP

$72,684

62,456,428 HYP *
$518
-1.22%
-6.79%
-16.43%
82
VIOR

$72,646

4,591,013 VIOR *
$9,380
-1.93%
-7.65%
12.91%
83
XQN

$63,162

3,742,216 XQN *
$768
16.27%
15.83%
233.88%
84
LTCD

$63,131

78,891,174 LTCD
$1,375
-1.49%
4.94%
9.68%
85
EXCL

$57,759

7,872,935 EXCL
$1,021
3.85%
5.64%
1.53%
86
EMC2

$55,923

156,335,289 EMC2
$1,479
-10.93%
41.66%
45.59%
87
PFC

$55,881

69,271 PFC
$11,624
-2.38%
-10.65%
-18.87%
88
AUR

$55,756

2,139,965 AUR
$1,445
0.49%
-2.71%
-12.88%
89
KORE

$55,640

1,745,347 KORE *
$513
0.16%
-11.87%
69.56%
90
CHASH

$51,871

123,995 CHASH *
$715
0.25%
0.00%
0.00%
91
CRYPT

$49,627

5,863,180 CRYPT
$962
-0.36%
-4.05%
-37.41%
92
EAC

$45,870

5,713,368,848 EAC
$500
18.68%
15.82%
-4.34%
93
DONU

$38,792

3,137,850 DONU
$651
-8.75%
-2.29%
4.17%
94
BALLS

$36,460

25,331,336 BALLS *
$2,771
28.24%
84.00%
31.74%
95
ROOT

$33,661

1,909,199 ROOT
$1,159
0.25%
-11.10%
325.85%
96
SFR

$33,581

16,547,200 SFR
$610
-5.23%
0.99%
-9.87%
97
ULTC

$30,600

408,400 ULTC
$13,409
11.62%
141.11%
692.49%
98
HLC

$25,046

10,924,550 HLC
$2,478
0.25%
-5.56%
-38.62%
99
QTL

$21,202

2,597,085 QTL
$618
-4.49%
-7.13%
-12.52%
100
PYC

$18,628

1,633,588 PYC
$646
-16.05%
-11.30%
11.68%
101
FCC

$14,490

1,177,680 FCC
$747
0.25%
1.35%
-6.24%
102
GML

$14,156

500,000,000 GML *
$505
-1.15%
4.55%
-1.33%
103
DP

$7,555

687,954 DP *
$1,510
30.02%
35.38%
0.35%
104
EVENT

$6,783

4,095,800 EVENT *
$1,671
-2.21%
0.00%
0.00%
105
SHIBE

$6,401

303,417,854 SHIBE *
$507
0.24%
-13.13%
-26.04%
106
XNAN

$6,127

995,723 XNAN *
$760
0.25%
1.35%
-6.24%
107
KING

$5,507

996,340 KING *
$974
-19.33%
0.00%
0.00%
108
ICG

$5,442

20,362,488 ICG *
$2,668
-2.85%
-20.77%
-8.97%
109
TECH

$4,425

187,920 TECH
$1,381
0.25%
1.31%
18.18%
110
BCF

$2,994

642,141 BCF
$1,278
0.25%
106.44%
3,149.35%
111
SWARM

$2,978,725

99,945,431 SWARM *
$185
0.04%
39.43%
40.49%
112
OMNI

$2,027,113

563,162 OMNI *
$16
0.24%
-7.52%
-28.56%
113
QRK

$1,128,282

248,477,456 QRK
$448
0.01%
4.33%
-1.52%
114
DEX

$1,124,266

1,000,000 DEX *
$451
-0.61%
-0.81%
-11.16%
115
PND

$862,439

32,320,482,669 PND
$212
6.72%
-0.23%
8.95%
116
PTS

$774,320

1,763,152 PTS *
$365
-0.44%
23.44%
22.97%
117
JLH

$647,808

10,000,000 JLH *
$80
-0.61%
-0.42%
-7.85%
118
PANGEA

$622,262

999,402 PANGEA *
$278
5.03%
0.00%
0.00%
119
IFC

$480,973

90,595,958,501 IFC
$55
9.03%
-2.94%
-4.07%
120
FAIR

$459,677

51,102,915 FAIR *
$119
-7.56%
-6.32%
19.99%
121
SF0

$456,753

1,328 SF0 *
$34
-0.61%
0.00%
-19.78%
122
UNO

$456,256

192,732 UNO
$428
0.45%
4.99%
-10.47%
123
XC

$431,884

5,565,765 XC *
$193
1.00%
-9.65%
-30.22%
124
NXTprivacy

$428,599

1,000,000 NXTprivacy *
$429
0.34%
0.63%
-38.12%
125
GRCX

$384,549

33,240,294 GRCX
$100
0.21%
-12.50%
-22.58%
126
EMC

$375,087

33,863,588 EMC
$57
0.25%
2.98%
9.55%
127
LTC2NXT

$341,888

925,982 LTC2NXT *
$0.738434
-0.61%
1.56%
-4.18%
128
Privatebet

$322,159

400,000 Privatebet *
$97
-0.61%
-0.81%
-7.07%
129
DICE

$320,548

1,000,000 DICE *
$35
-0.61%
-8.54%
-3.39%
130
CNMT

$312,095

3,000,000 CNMT *
$157
16.15%
18.01%
-12.54%
131
NXTcoinsco

$282,480

990,100 NXTcoinsco *
$37
-0.61%
-0.81%
-43.01%
132
CURE

$275,910

25,146,767 CURE
$15
0.06%
5.43%
-28.32%
133
SLR

$271,510

33,575,266 SLR *
$255
0.04%
-3.30%
13.06%
134
I0C

$251,761

20,487,149 I0C
$240
0.27%
1.00%
99.13%
135
MRKT

$248,201

720,000 MRKT *
$78
-0.60%
-0.86%
-25.42%
136
FIMK

$242,591

408,224,798 FIMK *
$35
13.71%
32.78%
-9.26%
137
BTM

$215,878

925,660 BTM
$412
0.22%
0.58%
-9.11%
138
GLC

$215,576

33,479,008 GLC
$412
0.36%
-0.23%
-14.29%
139
NODE

$207,463

1,000,000,000 NODE *
$261
1.12%
-5.09%
-14.95%
140
FLDC

$205,882

1,000,000,000 FLDC *
$0.000067
0.03%
23.11%
0.00%
141
MINT

$197,767

20,400,559,997 MINT *
$110
13.46%
18.79%
0.96%
142
DGC

$193,237

18,100,108 DGC
$298
-0.75%
0.22%
-11.21%
143
LXC

$190,350

9,751,945 LXC
$110
0.25%
-0.96%
78.90%
144
HYPER

$185,665

3,616,249 HYPER
$436
0.27%
10.01%
-3.59%
145
ATOMIC

$163,965

610,000 ATOMIC *
$275
-0.61%
-0.83%
-26.99%
146
SYS

$162,249

387,316,234 SYS
$198
5.13%
-0.17%
-14.25%
147
XDP

$156,999

2,679,983 XDP *
$297
0.25%
-29.64%
-10.23%
148
XCR

$148,037

100,000,000 XCR *
$250
0.87%
-14.65%
-20.82%
149
TRC

$139,904

6,614,136 TRC
$445
0.26%
0.90%
-19.33%
150
HBN

$136,546

7,796,020 HBN
$172
1.84%
0.01%
2.72%
151
CHA

$134,025

516,513 CHA *
$1
0.24%
113.68%
-29.92%
152
SYNC

$119,837

1,172 SYNC *
$68
0.33%
7.88%
-14.04%
153
PINK

$113,390

364,276,216 PINK
$270
0.27%
23.25%
14.67%
154
NAUT

$109,042

5,297,627 NAUT *
$326
6.24%
6.21%
15.02%
155
DMD

$108,969

739,941 DMD
$247
0.55%
1.06%
-6.18%
156
XWC

$103,271

304,054,228 XWC *
$276
1.70%
-0.65%
-5.95%
157
HRNXT

$100,696

100,000 HRNXT *
$50
-0.61%
16.70%
-14.47%
158
NEM

$97,036

147 NEM *
$198
-6.25%
-6.44%
-16.04%
159
GSX

$95,740

333,255 GSX *
$13
0.25%
3.76%
-36.48%
160
ZEIT

$93,638

29,564,443,233 ZEIT
$354
2.97%
8.52%
5.07%
161
FRC

$91,537

45,962,594 FRC
$30
0.25%
2.99%
37.52%
162
NET

$91,508

328,808,386 NET
$107
0.65%
-0.43%
-10.63%
163
SUPER

$90,170

20,787,972 SUPER
$120
0.23%
-0.23%
-9.10%
164
NOBL

$88,583

2,401,945,000 NOBL
$284
0.69%
-4.78%
-16.48%
165
PTC

$87,828

81,095,372 PTC
$317
1.92%
0.10%
-25.76%
166
TIX

$87,724

66,876,281,414 TIX
$21
0.00%
8.86%
-6.21%
167
CLR

$87,506

9,723,749 CLR
$218
-0.68%
8.33%
-15.52%
168
KARMA

$82,760

64,258,054,065 KARMA
$11
0.07%
3.00%
-13.72%
169
SMBR

$80,779

2,500,812 SMBR *
$301
0.25%
-35.79%
-39.35%
170
DORCS

$77,239

390,103 DORCS *
$0.989986
-0.61%
-0.81%
0.75%
171
TEK

$76,974

4,291,417 TEK
$92
0.27%
28.04%
23.34%
172
MGW

$75,706

1,000,000 MGW *
$182
-0.61%
-10.51%
-35.90%
173
FIBRE

$75,312

626,629 FIBRE *
$89
0.45%
-3.41%
-29.40%
174
CCN

$72,676

4,625,076 CCN
$206
14.20%
11.94%
-1.17%
175
CZC

$71,930

4,066,340 CZC
$364
0.25%
-20.96%
-33.08%
176
NTR

$67,371

210,545,045 NTR
$6
0.24%
-23.14%
556.36%
177
CKC

$67,228

15,130,780 CKC
$143
4.10%
29.10%
4.25%
178
DEM

$63,375

15,273,770 DEM
$112
0.24%
-4.57%
-11.50%
179
TAG

$62,586

2,222,356 TAG
$185
-0.32%
7.25%
2.93%
180
FLT

$62,074

225,514,316 FLT
$58
3.01%
-0.89%
-6.18%
181
CBX

$61,891

956,160 CBX
$127
0.23%
-0.93%
-11.00%
182
XMG

$61,395

1,779,646 XMG
$269
1.50%
7.21%
-18.02%
183
JPC

$60,115

5,698,682,708 JPC
$136
0.24%
1.35%
-9.79%
184
XCH

$59,864

103,809,097 XCH *
$30
0.27%
-1.06%
-34.31%
185
UNC

$59,787

8,388,608 UNC
$83
0.00%
-4.33%
-7.63%
186
BITS

$58,800

16,722,105 BITS *
$56
-3.58%
-10.27%
-8.51%
187
MMNXT

$58,482

2,089,900 MMNXT *
$104
-0.61%
-6.42%
5.36%
188
HTML5

$57,573

40,241,485,000 HTML5
$138
-10.85%
4.28%
-6.14%
189
ABY

$56,017

380,864,050 ABY
$67
0.46%
-12.18%
-23.32%
190
RIC

$55,760

8,779,025 RIC
$282
0.32%
-3.58%
-10.95%
191
USDE

$53,805

956,351,793 USDE
$105
-0.65%
0.83%
-13.11%
192
QSLV

$52,765

3,448,798 QSLV *
$20
0.25%
12.12%
13.49%
193
IOC

$52,535

16,138,566 IOC *
$385
0.41%
2.15%
-49.70%
194
CARBON

$51,116

14,536,856,625 CARBON
$1
0.25%
1.35%
-6.19%
195
CAP

$51,097

8,806,842 CAP
$118
0.25%
-3.35%
-21.66%
196
SEED

$50,267

2,990,645 SEED
$32
0.25%
0.85%
42.95%
197
XMY

$50,221

625,915,000 XMY
$440
0.40%
5.41%
3.38%
198
NAV

$49,943

57,681,849 NAV *
$65
1.06%
-8.29%
-17.47%
199
AM

$47,122

7,141,129 AM *
$5
0.25%
1.74%
7.22%
200
WKC

$46,328

3,332,100 WKC
$41
0.25%
0.09%
-6.91%