Historical Snapshot - 24 May 2015

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

$3,420,840,510

14,197,150 BTC
$11,508,005
-0.13%
0.75%
1.78%
2
XRP

$217,270,749

31,908,551,587 XRP *
$149,015
0.01%
0.09%
7.76%
3
LTC

$71,989,262

39,313,304 LTC
$1,725,070
0.35%
1.85%
25.83%
4
DASH

$15,648,536

5,395,178 DASH
$49,767
-0.37%
0.71%
-0.74%
5
BTS

$15,416,222

2,511,953,117 BTS *
$112,928
-1.28%
2.96%
69.10%
6
XLM

$15,096,535

4,837,097,406 XLM *
$25,015
0.25%
3.48%
21.83%
7
DOGE

$14,262,196

99,537,422,819 DOGE
$239,172
0.03%
4.71%
24.67%
8
NXT

$11,946,450

999,997,096 NXT *
$46,474
-0.89%
0.16%
29.10%
9
BANX

$8,390,076

5,708,331 BANX *
$13,862
-0.15%
0.75%
1.78%
10
MAID

$8,374,910

452,552,412 MAID *
$1,366
-0.32%
0.08%
-2.05%
11
PPC

$7,732,703

22,351,649 PPC
$53,501
-0.04%
4.62%
34.80%
12
BCN

$4,634,332

173,123,504,484 BCN
$8,928
7.04%
15.98%
3.29%
13
NMC

$3,996,583

11,603,100 NMC
$10,721
-0.80%
-3.19%
10.42%
14
XMR

$3,737,636

7,793,193 XMR
$12,798
-0.22%
1.50%
-13.93%
15
FAIR

$3,713,673

51,761,927 FAIR *
$6,857
1.02%
-18.59%
64.22%
16
IFC

$3,146,361

90,596,269,268 IFC
$59,585
-0.37%
-4.13%
23.90%
17
YBC

$2,823,865

3,000,000 YBC *
$57,343
1.72%
1.95%
0.30%
18
BLK

$2,800,082

74,911,471 BLK *
$85,445
0.61%
2.49%
136.57%
19
XCP

$2,601,244

2,641,094 XCP *
$764
-0.38%
8.28%
13.55%
20
MONA

$2,472,906

19,903,300 MONA
$3,212
-0.43%
3.06%
1.07%
21
XPY

$1,955,551

15,873,328 XPY
$5,941
0.45%
6.28%
-26.13%
22
UNITY

$1,952,361

816,061 UNITY *
$3,837
-0.74%
-3.50%
26.39%
23
FC2

$1,829,198

100,206,032 FC2
$593
-0.01%
-6.56%
-6.76%
24
NSR

$1,725,057

814,728,556 NSR *
$3,679
0.09%
33.63%
-1.12%
25
XEM

$1,638,661

8,999,999,999 XEM *
$5,675
-0.09%
2.57%
12.52%
26
NOTE

$1,426,716

99,653,406 NOTE
$1,391
-1.55%
-1.49%
42.53%
27
ARCH

$1,258,940

16,353,077 ARCH *
$4,540
5.44%
-0.26%
-3.68%
28
VTC

$1,225,133

15,122,250 VTC
$21,059
0.29%
1.12%
583.04%
29
VRC

$1,188,103

27,107,652 VRC
$14,369
3.08%
8.10%
48.62%
30
MAX

$1,011,154

41,459,435 MAX
$6,319
7.82%
2.61%
253.29%
31
START

$1,008,439

24,436,430 START
$4,042
0.92%
-2.13%
17.49%
32
CLAM

$919,138

695,142 CLAM *
$4,014
4.18%
2.70%
7.86%
33
SDC

$905,907

6,476,860 SDC *
$5,490
1.05%
6.71%
20.62%
34
USNBT

$886,855

893,359 USNBT *
$2,456
-0.26%
-0.65%
0.00%
35
SJCX

$790,297

41,464,404 SJCX *
$1,203
-1.62%
2.36%
-13.16%
36
XPM

$747,037

10,120,027 XPM
$35,893
-4.23%
18.29%
153.49%
37
WDC

$728,432

78,016,537 WDC
$9,276
3.24%
5.73%
97.07%
38
MEC

$675,720

28,856,600 MEC
$11,783
-5.35%
19.10%
111.74%
39
XDN

$637,505

6,840,483,515 XDN
$4,568
-1.21%
0.82%
56.77%
40
QRK

$596,399

248,968,092 QRK
$14,422
0.51%
16.24%
77.35%
41
UNO

$528,826

195,003 UNO
$518
-3.16%
0.78%
-1.58%
42
ZET

$504,008

162,202,953 ZET
$2,921
-0.23%
-4.40%
72.48%
43
DGB

$479,459

4,238,499,142 DGB
$2,039
1.92%
-0.31%
0.51%
44
USDT

$451,600

451,600 USDT *
$5,382
0.00%
0.00%
0.00%
45
NVC

$447,784

1,059,071 NVC
$919
0.14%
-0.79%
7.85%
46
XTC

$436,374

100,000,000 XTC *
$2,314
-0.71%
0.52%
-7.76%
47
BLOCK

$375,116

3,895,870 BLOCK *
$997
-0.13%
-11.23%
-9.73%
48
MINT

$358,726

21,221,204,690 MINT *
$1,101
-0.13%
0.19%
28.39%
49
RDD

$343,511

27,611,625,847 RDD *
$4,681
-6.57%
0.37%
53.31%
50
EMC

$326,949

35,155,834 EMC
$699
0.00%
3.55%
4.44%
51
BILS

$323,734

1,000,000,000 BILS *
$14,269
-4.76%
11.98%
42.97%
52
FTC

$318,959

72,761,280 FTC
$1,855
-0.18%
-0.97%
36.80%
53
EAC

$315,525

7,549,094,992 EAC
$6,828
3.82%
-2.36%
-6.85%
54
IXC

$313,530

20,999,906 IXC *
$584
-0.14%
-10.20%
34.33%
55
AUR

$304,783

6,803,897 AUR
$1,538
-1.87%
-6.08%
-27.69%
56
ANC

$289,784

1,707,574 ANC
$5,311
5.13%
12.67%
100.17%
57
SYS

$281,913

412,929,093 SYS
$945
-6.59%
-6.40%
4.49%
58
CANN

$280,675

76,620,059 CANN
$2,478
-3.10%
1.49%
23.70%
59
APC

$259,731

22,286,048 APC *
$2,600
-0.79%
13.75%
70.73%
60
DGC

$252,777

22,949,743 DGC
$4,553
2.48%
13.04%
77.75%
61
TIX

$226,889

66,876,281,414 TIX
$2,290
-0.01%
-23.83%
56.31%
62
QORA

$221,331

10,000,000,000 QORA *
$591
-0.14%
2.83%
4.95%
63
CLOAK

$199,015

4,581,448 CLOAK *
$606
-0.13%
-1.87%
14.78%
64
MOON

$182,035

202,963,534,429 MOON
$1,428
0.35%
-1.08%
42.89%
65
BITUSD

$173,965

148,153 BITUSD *
$5,313
-1.04%
13.80%
9.31%
66
TEK

$171,168

17,644,974 TEK
$1,358
-3.12%
12.70%
12.36%
67
BITB

$169,840

746,007,000 BITB
$1,267
3.77%
-0.69%
56.39%
68
XSI

$169,210

8,755,897 XSI
$6,420
-0.84%
-8.21%
-2.44%
69
ZCC

$165,517

17,352,849 ZCC
$15,176
0.02%
14.48%
39.34%
70
POT

$163,477

202,082,325 POT
$1,624
-0.36%
3.87%
7.94%
71
IOC

$161,958

16,167,470 IOC *
$749
-0.14%
2.19%
60.79%
72
DVC

$156,621

9,318,407,500 DVC
$1,094
-0.11%
27.52%
44.07%
73
BAY

$144,178

1,000,946,496 BAY *
$32,147
-0.45%
2.18%
3.76%
74
BITCNY

$141,546

843,824 BITCNY *
$5,356
-1.28%
4.13%
2.20%
75
TAG

$138,148

3,151,426 TAG
$4,069
-5.63%
12.59%
223.58%
76
URO

$131,101

1,055,804 URO
$895
-7.67%
11.68%
25.63%
77
XAUR

$128,062

1,016 XAUR *
$1,080
-3.92%
8.76%
17.35%
78
BOST

$125,735

11,770,180 BOST
$11,985
-5.03%
11.14%
59.21%
79
TIPS

$122,334

280,846,322,360 TIPS
$6,209
0.83%
-18.80%
85.20%
80
VIA

$120,884

15,501,935 VIA
$1,513
-3.12%
11.85%
24.19%
81
RIC

$113,848

13,333,875 RIC
$4,320
-0.01%
22.40%
125.35%
82
CRAVE

$111,885

538,869 CRAVE *
$636
0.44%
-2.21%
-7.63%
83
UNC

$108,627

8,388,608 UNC
$1,884
2.56%
13.94%
87.20%
84
HYP

$86,872

205,761,304 HYP *
$1,114
-0.32%
6.21%
54.82%
85
XST

$86,118

21,820,778 XST
$2,262
-21.64%
16.94%
34.02%
86
MAZA

$85,303

720,009,100 MAZA
$1,100
-0.97%
-5.85%
-13.89%
87
SRC

$82,241

2,268,625 SRC
$3,331
0.85%
3.96%
221.37%
88
XVG

$80,743

8,359,600,000 XVG
$1,624
-19.80%
-9.88%
-18.87%
89
LXC

$77,023

9,760,321 LXC
$844
-0.02%
-14.92%
156.01%
90
TRON

$66,359

1,621,684 TRON *
$1,745
-0.13%
9.13%
-14.38%
91
MMC

$64,715

10,063,238 MMC
$537
-3.34%
-0.10%
48.48%
92
GAM

$64,713

1,990,290 GAM *
$1,906
9.38%
-0.11%
0.00%
93
XCN

$64,291

102,239,357 XCN
$862
-0.11%
1.09%
281.63%
94
MMXIV

$61,428

2,646,278 MMXIV
$814
1.72%
-8.03%
-14.47%
95
SMLY

$59,900

24,859,980,000 SMLY
$614
-0.14%
0.74%
-3.58%
96
BYC

$54,421

506,246 BYC
$8,235
2.67%
-0.84%
24.53%
97
BLU

$51,931

567,186,597 BLU
$1,147
-5.13%
-19.97%
0.35%
98
UNB

$44,821

2,241,200 UNB
$2,238
-0.14%
21.96%
34.46%
99
BQC

$38,797

42,960,574 BQC
$549
-0.31%
-23.68%
65.11%
100
COL

$34,516

312,889,440,517 COL
$528
0.34%
-12.27%
42.12%
101
RBBT

$29,508

100,715,606,023 RBBT
$683
0.35%
35.81%
101.22%
102
CTM

$29,183

88,538,349,156 CTM
$594
12.89%
66.67%
105.91%
103
SUPER

$26,883

30,071,021 SUPER
$501
0.15%
45.45%
60.44%
104
PTC

$26,047

118,792,117 PTC
$1,234
-42.85%
19.61%
18.81%
105
NXS

$24,314

18,346,731 NXS
$1,408
-17.47%
-13.70%
-5.19%
106
BSTY

$11,329

6,902,564 BSTY
$1,010
-0.15%
-10.55%
-9.62%
107
BITBTC

$11,315

51 BITBTC *
$573
0.92%
-5.48%
-7.74%
108
DTC

$8,688

1,713,492 DTC
$794
-0.22%
-11.36%
-52.26%
109
EPY

$3,612

56,218 EPY
$1,696
-0.14%
-9.24%
8.59%
110
TB

$3,054

158,459 TB *
$1,334
33.13%
8.01%
42.76%
111
LGD

$276

4,974,612 LGD
$3,521
-4.30%
9.92%
-50.42%
112
RBT

$1,314,136

112,380,577 RBT *
$28
-0.15%
15.07%
3.91%
113
SWARM

$1,273,210

99,945,431 SWARM *
$11
0.13%
2.01%
7.56%
114
DEX

$1,206,596

1,000,000 DEX *
$53
-0.91%
-1.00%
37.22%
115
GEMZ

$1,098,004

88,135,217 GEMZ *
$114
-0.19%
-6.06%
-9.99%
116
XUSD

$1,066,122

1,180,942 XUSD *
$27
-0.61%
-5.20%
-6.36%
117
BTCD

$1,052,640

1,218,599 BTCD
$386
-3.84%
-2.10%
9.80%
118
ETC

$939,640

1,000,000 ETC *
$379
8.17%
3.98%
1.72%
119
OMNI

$840,664

540,421 OMNI *
$2
2.88%
-5.59%
21.93%
120
CELL

$720,265

88,046,150 CELL *
$13
0.00%
-27.49%
-12.91%
121
PANGEA

$549,183

999,352 PANGEA *
$234
-0.86%
1.56%
41.75%
122
NXTV

$537,592

1,000,000 NXTV *
$102
-0.87%
6.03%
29.11%
123
JINN

$419,322

100,000 JINN *
$130
-0.87%
-12.25%
4.66%
124
PRO

$399,487

200,000 PRO *
$14
0.00%
-0.30%
0.21%
125
JLH

$399,013

10,000,000 JLH *
$261
1.54%
-0.11%
55.12%
126
NXTcoinsco

$358,161

992,400 NXTcoinsco *
$260
-0.87%
0.00%
29.20%
127
LQD

$344,059

96,000 LQD *
$363
-0.86%
-0.26%
29.54%
128
SKYNET

$341,851

894,223 SKYNET *
$0.248487
-0.86%
-10.98%
24.41%
129
CURE

$332,931

25,146,767 CURE
$29
-2.07%
-6.31%
39.48%
130
GRC

$305,699

358,312,100 GRC
$329
17.84%
14.66%
31.14%
131
XCR

$285,050

100,000,000 XCR *
$4
0.16%
-8.45%
-3.57%
132
ZEIT

$271,625

31,442,965,286 ZEIT
$65
0.35%
3.04%
15.69%
133
NAV

$262,722

58,336,320 NAV *
$82
-0.13%
5.45%
9.30%
134
XC

$252,997

5,605,481 XC *
$69
-0.14%
7.60%
-6.56%
135
PTS

$251,580

999,999,386 PTS *
$68
0.00%
-5.71%
11.56%
136
TRUST

$226,844

31,381,914 TRUST *
$246
-0.14%
9.90%
-27.28%
137
NLG

$225,694

233,006,101 NLG
$222
-0.22%
0.02%
-7.38%
138
SLR

$222,494

33,662,175 SLR *
$238
4.28%
5.92%
6.24%
139
BITS

$208,585

4,028,007 BITS *
$10
-1.16%
1.68%
7.31%
140
I0C

$200,501

20,803,132 I0C
$0.012975
-0.14%
-6.74%
-7.55%
141
NET

$197,230

398,347,887 NET
$410
-0.30%
2.93%
0.13%
142
FIMK

$180,619

454,311,198 FIMK *
$22
-0.14%
0.00%
-13.60%
143
POP

$170,818

3,111,185,674 POP
$21
-0.14%
2,268.21%
4,457.34%
144
BURST

$168,400

831,722,006 BURST
$465
3.57%
5.22%
-6.84%
145
JAY

$168,018

990,440 JAY *
$3
-0.87%
-2.73%
-9.24%
146
NXTprivacy

$167,251

1,000,000 NXTprivacy *
$67
-0.87%
0.07%
23.28%
147
DMD

$159,643

1,060,818 DMD
$108
-0.28%
1.32%
1.05%
148
ATOMIC

$145,820

610,000 ATOMIC *
$48
-0.87%
0.14%
21.12%
149
CNMT

$145,508

3,000,000 CNMT *
$15
-0.86%
-10.11%
5.92%
150
DICE

$140,849

1,000,000 DICE *
$0.281698
-0.87%
96.45%
59.79%
151
MRKT

$137,624

720,000 MRKT *
$57
-0.87%
1.44%
33.28%
152
NXTTY

$137,341

1,000,000,000 NXTTY *
$2
-8.40%
-23.23%
114.06%
153
WATER

$129,837

558,947,218 WATER
$0.127759
-0.01%
-0.48%
-29.54%
154
XVC

$128,362

7,663,272 XVC
$234
2.79%
4.64%
8.59%
155
MMNXT

$128,211

10,222,486 MMNXT *
$304
-0.87%
2.76%
24.23%
156
GLC

$127,122

34,639,387 GLC
$121
-0.08%
-0.70%
15.93%
157
FLO

$125,356

84,164,850 FLO
$226
1.91%
-10.75%
-2.43%
158
MTC

$123,201

7,301,353 MTC
$0.308067
-0.14%
0.00%
1.82%
159
HYPER

$120,208

4,083,920 HYPER
$98
-0.14%
3.50%
3.51%
160
HZ

$119,387

680,865,886 HZ *
$376
-0.27%
2.18%
-0.92%
161
NAS

$118,482

10,000,000,000 NAS *
$14
-3.83%
9.67%
23.73%
162
CINNI

$114,362

146,040,423 CINNI *
$47
-0.14%
16.52%
8.16%
163
ZRC

$112,952

5,519,543 ZRC
$167
-0.84%
-0.53%
-14.98%
164
VASH

$99,073

400,186,428 VASH *
$215
-0.03%
3.69%
20.18%
165
FIBRE

$97,877

631,458 FIBRE *
$66
-0.15%
6.41%
28.77%
166
HBN

$94,355

11,185,298 HBN
$100
1.47%
5.92%
9.89%
167
NODE

$91,561

1,000,000,000 NODE *
$298
0.74%
-18.55%
-18.23%
168
COVAL

$87,706

400,000,000 COVAL *
$2
-0.14%
1.86%
-25.91%
169
DEM

$87,705

16,825,383 DEM
$298
-0.12%
7.31%
-1.05%
170
UBQ

$82,375

3,386,924 UBQ
$323
-0.14%
-0.41%
-17.80%
171
AC

$80,781

271,337,986 AC
$32
-0.14%
-27.86%
-8.00%
172
KARMA

$80,350

66,555,474,065 KARMA
$348
0.35%
27.51%
76.13%
173
AMBER

$78,998

4,566,922 AMBER
$95
-0.14%
0.50%
10.53%
174
Privatebet

$76,498

400,000 Privatebet *
$0.191245
-0.74%
0.06%
42.68%
175
MGW

$71,918

1,000,000 MGW *
$0.215754
-0.91%
0.16%
0.81%
176
BBR

$68,903

4,082,886 BBR
$106
-0.14%
4.04%
3.88%
177
OPAL

$66,375

15,028,788 OPAL *
$15
-0.16%
-0.22%
1.09%
178
FRC

$62,202

45,962,594 FRC
$78
-5.31%
-13.05%
8.85%
179
XWC

$61,702

305,384,462 XWC *
$94
-0.14%
11.28%
13.79%
180
ECC

$59,674

18,728,701,837 ECC *
$0.374309
0.35%
2.45%
-15.28%
181
MARYJ

$57,692

15,348,332 MARYJ *
$18
-0.15%
0.00%
5.13%
182
NAUT

$57,316

5,320,526 NAUT *
$14
-0.15%
-6.12%
16.58%
183
SYNC

$57,303

1,176 SYNC *
$0.007083
17.26%
40.06%
17.97%
184
XMY

$57,069

997,666,500 XMY
$145
0.01%
-1.49%
21.35%
185
HTML5

$56,903

40,659,020,000 HTML5
$61
1.46%
2.37%
3.70%
186
UTC

$56,502

30,511,369 UTC
$87
-0.20%
-1.23%
3.41%
187
PINK

$56,219

364,564,241 PINK
$281
-0.14%
22.64%
32.86%
188
USDE

$55,853

1,103,817,093 USDE
$23
-0.14%
0.75%
0.39%
189
RED

$55,439

60,288,066 RED
$90
0.01%
6.17%
77.28%
190
DEBUNE

$55,284

230,231 DEBUNE *
$24
-0.86%
0.14%
44.10%
191
XBS

$55,009

1,303,214 XBS *
$218
-0.14%
-7.33%
17.97%
192
FLAP

$55,009

69,864,678,452 FLAP
$18
0.35%
15.05%
45.75%
193
RBY

$54,116

22,105,754 RBY *
$91
-0.13%
-0.46%
-14.78%
194
SMBR

$54,086

2,494,093 SMBR *
$59
-0.14%
0.54%
-0.62%
195
SPR

$53,799

2,722,897 SPR
$274
-0.15%
-17.19%
-20.24%
196
OC

$51,907

56,315,878 OC *
$83
0.03%
11.81%
86.70%
197
RIN

$51,896

99,253,641 RIN
$0.088877
-0.14%
0.75%
20.06%
198
CBX

$49,646

960,016 CBX
$65
-0.13%
18.09%
24.31%
199
FLT

$48,698

258,812,496 FLT
$422
0.88%
11.98%
5.18%
200
TRC

$48,682

10,152,770 TRC
$21
2.88%
10.21%
35.84%