Historical Snapshot - 16 August 2015

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

$3,749,498,591

14,504,450 BTC
$29,717,000
0.01%
-1.25%
-2.42%
2
XRP

$265,314,814

31,908,551,587 XRP *
$301,654
-0.30%
-1.19%
-5.77%
3
LTC

$164,974,021

41,741,460 LTC
$3,197,721
-0.52%
0.34%
1.34%
4
ETH

$94,901,122

60,599,736 ETH
$3,550,791
9.71%
-7.07%
115.49%
5
DASH

$16,700,490

5,682,891 DASH
$46,752
0.04%
-1.15%
-5.41%
6
DOGE

$14,863,583

100,607,370,942 DOGE
$163,777
0.88%
-4.29%
-7.79%
7
BANX

$14,015,029

7,133,396 BANX *
$7,501
0.00%
-1.28%
10.53%
8
BCN

$13,091,675

175,454,196,695 BCN
$22,667
-1.19%
-5.77%
-0.82%
9
BTS

$11,591,318

2,511,953,117 BTS *
$34,448
-0.29%
-0.94%
6.84%
10
XLM

$10,325,365

4,837,356,606 XLM *
$15,113
-0.74%
-5.15%
-10.39%
11
NXT

$9,822,701

999,997,096 NXT *
$104,679
0.11%
0.43%
-4.28%
12
PPC

$9,755,142

22,562,483 PPC
$58,120
-0.12%
-2.93%
-6.28%
13
MAID

$9,575,623

452,552,412 MAID *
$14,600
-1.58%
-1.40%
-5.08%
14
NMC

$6,167,436

12,215,000 NMC
$18,815
0.23%
-4.24%
-5.99%
15
XMR

$5,547,213

8,944,712 XMR
$64,263
0.05%
0.81%
-9.42%
16
XCP

$4,105,563

2,639,685 XCP *
$1,576
3.85%
-5.64%
-8.04%
17
CLAM

$2,663,338

831,556 CLAM *
$19,492
-0.76%
-4.03%
-9.57%
18
MONA

$2,608,753

21,905,750 MONA
$3,654
0.15%
4.78%
-1.50%
19
YBC

$2,448,502

3,000,000 YBC *
$29,772
1.54%
-0.52%
-8.80%
20
TRMB

$2,096,905

13,403,016 TRMB *
$52,839
0.00%
0.01%
-2.86%
21
START

$1,966,126

29,641,440 START
$8,949
-1.78%
-5.00%
-0.05%
22
BLK

$1,944,864

74,973,576 BLK *
$12,378
0.00%
0.17%
-3.43%
23
ETC

$1,843,843

1,000,000 ETC *
$5,037
0.06%
-2.27%
134.73%
24
FC2

$1,690,841

100,206,032 FC2
$638
-0.01%
-1.96%
-1.22%
25
UNITY

$1,625,954

816,061 UNITY *
$2,111
0.07%
-3.96%
-2.65%
26
BTCD

$1,527,562

1,229,772 BTCD
$5,172
-0.04%
-3.11%
-1.83%
27
NVC

$1,424,855

1,135,106 NVC
$16,537
-0.04%
-1.87%
2.41%
28
GAME

$1,374,461

50,148,815 GAME
$6,354
-0.46%
-3.53%
-26.51%
29
GEMZ

$1,230,710

88,135,217 GEMZ *
$1,228
0.00%
3.49%
-11.67%
30
NOTE

$1,209,489

102,514,117 NOTE
$872
-0.84%
-1.41%
-14.38%
31
XEM

$1,102,795

8,999,999,999 XEM *
$2,245
-1.65%
2.43%
-6.13%
32
XDN

$1,084,840

6,844,904,571 XDN
$6,301
-10.29%
-21.80%
-1.92%
33
VTC

$1,077,481

17,551,500 VTC
$4,234
0.12%
0.78%
-2.29%
34
DEX

$1,060,855

1,000,000 DEX *
$1,117
0.10%
-7.14%
-3.38%
35
XVC

$894,507

9,504,143 XVC
$12,647
4.25%
5.74%
-0.09%
36
XPM

$852,425

11,156,018 XPM
$7,393
0.05%
-2.01%
-12.25%
37
SDC

$821,690

6,488,347 SDC *
$22,918
-0.42%
-3.72%
-14.34%
38
ARCH

$820,459

16,402,418 ARCH *
$6,634
-0.08%
0.72%
23.61%
39
SJCX

$677,128

44,575,870 SJCX *
$1,039
1.84%
-10.43%
-8.64%
40
VRC

$633,807

27,225,164 VRC
$2,964
-1.43%
5.61%
-1.74%
41
VASH

$607,888

400,230,606 VASH *
$3,935
0.06%
3.30%
-8.70%
42
WDC

$565,367

87,063,184 WDC
$4,255
-0.56%
-1.34%
-9.03%
43
USNBT

$552,329

555,422 USNBT *
$26,100
0.03%
-0.03%
-0.32%
44
FTC

$545,502

91,594,120 FTC
$729
0.60%
-1.03%
-8.39%
45
MEC

$544,067

29,988,150 MEC
$2,574
-1.13%
-1.59%
-4.24%
46
QRK

$525,926

249,219,789 QRK
$1,103
-2.00%
-4.59%
-10.62%
47
HYPER

$505,901

4,644,823 HYPER
$523
-0.23%
1.03%
17.52%
48
MMNXT

$496,272

50,000,000 MMNXT *
$534
0.10%
-10.20%
-11.87%
49
USDT

$451,600

451,600 USDT *
$1,644
0.00%
0.00%
0.00%
50
XPY

$438,387

16,010,933 XPY
$1,175
0.55%
-5.46%
-23.39%
51
NAUT

$429,943

5,322,099 NAUT *
$626
-0.01%
-5.87%
-18.24%
52
UNO

$424,278

195,630 UNO
$503
0.82%
-2.34%
-1.21%
53
DMD

$376,614

1,182,402 DMD
$558
0.06%
-8.95%
-21.27%
54
NXTV

$354,700

1,000,000 NXTV *
$1,587
0.11%
0.00%
-23.85%
55
QORA

$316,998

10,000,000,000 QORA *
$764
-0.15%
-2.00%
-10.62%
56
BILS

$312,932

1,000,000,000 BILS *
$581
0.00%
5.28%
-1.86%
57
RDD

$294,764

27,737,570,529 RDD *
$529
-4.21%
-3.25%
-19.09%
58
DGB

$284,558

4,786,113,890 DGB
$2,492
4.52%
3.11%
4.36%
59
APC

$258,038

22,286,048 APC *
$1,048
0.00%
4.24%
-8.93%
60
NET

$257,417

398,347,887 NET
$1,560
1.01%
-0.87%
-15.65%
61
BLOCK

$253,307

3,902,596 BLOCK *
$763
-0.05%
-13.32%
12.56%
62
ANC

$236,946

1,807,667 ANC
$2,204
0.46%
0.90%
-10.16%
63
CIRC

$218,615

2,698,561 CIRC *
$19,241
1.18%
-3.94%
7.27%
64
IOC

$213,369

16,190,145 IOC *
$774
-1.60%
-2.25%
-38.45%
65
UNC

$203,442

8,388,608 UNC
$1,481
0.00%
1.14%
10.60%
66
BAY

$201,767

1,001,615,201 BAY *
$640
6.05%
7.11%
17.00%
67
HYP

$188,576

283,227,700 HYP *
$721
-0.05%
6.77%
-2.68%
68
NLG

$185,188

260,416,101 NLG
$545
-0.05%
-2.77%
-2.57%
69
EAC

$167,886

8,324,716,618 EAC
$743
0.08%
12.36%
7.93%
70
TIPS

$162,002

280,846,322,360 TIPS
$928
-0.18%
-2.01%
-6.64%
71
ZCC

$149,785

17,352,849 ZCC
$5,835
1.23%
8.09%
4.99%
72
RIC

$148,302

15,692,375 RIC
$908
0.00%
-1.76%
3.09%
73
BITUSD

$137,445

130,421 BITUSD *
$606
-0.05%
2.15%
-6.90%
74
TAG

$128,197

3,487,000 TAG
$652
0.14%
-2.03%
-3.59%
75
UTC

$119,708

32,255,290 UTC
$1,300
3.89%
19.03%
40.92%
76
RBY

$115,281

22,210,916 RBY *
$885
-0.02%
0.00%
2.48%
77
HZ

$107,696

952,722,211 HZ *
$1,105
0.02%
-18.05%
-27.82%
78
AEON

$95,448

8,026,719 AEON
$952
31.35%
1.86%
-26.62%
79
MAZA

$72,302

776,983,100 MAZA
$688
-2.59%
9.81%
1.86%
80
XSI

$61,566

9,150,684 XSI
$2,671
-4.44%
-27.47%
34.76%
81
XRA

$57,478

74,622,262 XRA *
$677
-8.60%
0.56%
74.29%
82
GAM

$51,597

1,996,152 GAM *
$1,302
0.00%
-8.68%
-19.32%
83
BTM

$42,460

939,480 BTM
$604
-15.23%
9.35%
70.81%
84
BYC

$39,229

633,381 BYC
$9,414
0.02%
-5.17%
-7.61%
85
BGCAFFE

$31,854

81,072 BGCAFFE *
$1,777
0.10%
0.42%
-4.28%
86
DTC

$18,849

1,124,327 DTC *
$2,521
0.78%
42.56%
82.64%
87
AXIOM

$18,558

1,615,648 AXIOM
$821
-4.08%
3.34%
-36.05%
88
VMC

$801

103,240,142 VMC
$579
0.00%
-1.28%
-26.81%
89
TENNET

$566

4,868,543 TENNET *
$2,741
-1.10%
-71.50%
0.00%
90
NSR

$1,583,874

816,760,585 NSR *
$199
-0.01%
-2.84%
-0.70%
91
RBT

$1,238,549

113,235,861 RBT *
$20
0.00%
15.64%
36.49%
92
OMNI

$1,177,456

542,957 OMNI *
$0.307632
0.00%
0.00%
13.95%
93
FAIR

$1,081,075

51,955,290 FAIR *
$16
-0.01%
-2.70%
36.06%
94
MINT

$1,079,819

21,867,388,923 MINT *
$114
-0.04%
1.56%
-25.16%
95
XUSD

$1,077,318

1,192,130 XUSD *
$12
0.10%
-9.37%
0.61%
96
IFC

$800,776

90,596,274,910 IFC
$148
-0.02%
-6.22%
-2.85%
97
SWARM

$723,186

99,945,431 SWARM *
$39
0.00%
14.44%
-14.09%
98
EMC

$536,442

35,856,613 EMC
$198
0.00%
-4.35%
5.83%
99
CLOAK

$520,015

4,601,060 CLOAK *
$274
-1.52%
-2.84%
5.87%
100
ZET

$403,687

162,673,584 ZET
$278
7.02%
17.03%
23.01%
101
IXC

$349,194

20,999,906 IXC *
$30
-1.22%
-2.06%
-11.70%
102
SKYNET

$346,956

894,223 SKYNET *
$4
0.11%
0.42%
4.88%
103
SF0

$340,837

1,313 SF0 *
$0.259596
-1.34%
-7.06%
0.00%
104
MAX

$321,523

41,459,435 MAX
$120
0.72%
0.74%
11.10%
105
AMBER

$315,289

7,858,073 AMBER
$178
0.07%
-3.96%
-4.94%
106
XCR

$308,056

100,000,000 XCR *
$395
0.00%
9.94%
36.00%
107
JLH

$304,505

10,000,000 JLH *
$21
0.10%
-3.92%
0.00%
108
CELL

$282,882

90,646,150 CELL *
$33
-0.01%
-41.89%
-37.90%
109
GRC

$281,228

364,408,858 GRC
$207
-10.24%
-11.80%
-21.15%
110
XTC

$277,660

100,000,000 XTC *
$253
-0.04%
22.67%
10.71%
111
SLR

$277,297

34,072,523 SLR *
$11
-0.02%
-3.46%
-37.97%
112
LQD

$270,150

96,500 LQD *
$70
0.10%
-0.97%
-8.46%
113
CURE

$265,044

25,146,767 CURE
$15
1.63%
-2.51%
-8.66%
114
PTS

$264,723

999,999,386 PTS *
$290
-0.01%
68.86%
53.43%
115
JINN

$256,373

100,000 JINN *
$21
0.10%
0.42%
-2.03%
116
ZEIT

$255,804

32,199,801,187 ZEIT
$80
-0.53%
0.15%
-20.12%
117
TEK

$255,328

27,995,389 TEK
$201
-0.02%
-2.70%
-16.60%
118
CANN

$236,412

77,042,996 CANN
$315
3.33%
-2.63%
-8.40%
119
NAS

$235,030

10,000,000,000 NAS *
$2
-0.14%
62.38%
-0.39%
120
POT

$234,806

210,974,182 POT
$60
1.49%
-6.23%
-15.28%
121
SMBR

$222,503

2,494,787 SMBR *
$2
0.00%
-5.37%
22.81%
122
DGC

$218,803

25,323,988 DGC
$419
0.14%
1.51%
-1.35%
123
SYS

$207,084

424,451,970 SYS
$482
1.30%
-9.02%
29.80%
124
ADC

$199,653

739,771,111 ADC
$146
5.50%
-4.78%
-15.30%
125
I0C

$195,424

20,848,059 I0C
$2
0.01%
-1.30%
-3.00%
126
NXTcoinsco

$194,962

992,400 NXTcoinsco *
$11
0.08%
0.42%
0.00%
127
CBX

$186,833

963,648 CBX
$17
-0.01%
-1.31%
-3.74%
128
LXC

$169,940

9,769,254 LXC
$0.056384
0.00%
-1.29%
-9.34%
129
AUR

$168,541

7,100,559 AUR
$234
-0.02%
-0.57%
-0.94%
130
TIX

$165,324

66,876,281,414 TIX
$59
-0.42%
-10.01%
-17.73%
131
BOST

$158,507

11,779,589 BOST
$376
0.00%
3.63%
5.31%
132
DVC

$152,320

9,852,610,000 DVC
$11
-0.01%
-3.16%
-11.66%
133
BITS

$150,433

4,035,748 BITS *
$14
0.00%
-8.27%
-10.76%
134
J

$141,921

1,741,607 J
$326
7.50%
6.56%
8.47%
135
XVG

$141,731

9,032,375,000 XVG
$362
-4.48%
-2.16%
-21.73%
136
FLO

$136,333

101,569,400 FLO
$207
-0.02%
1.53%
5.60%
137
BITCNY

$135,309

859,366 BITCNY *
$283
-0.03%
1.68%
-3.52%
138
AC

$133,796

301,542,490 AC
$49
-0.80%
-3.34%
-11.82%
139
NAV

$130,770

58,759,978 NAV *
$305
0.00%
-11.25%
-18.00%
140
XAUR

$127,517

1,016 XAUR *
$263
0.00%
-2.23%
13.72%
141
HBN

$123,910

13,336,566 HBN
$76
-2.18%
-10.61%
-22.19%
142
FIMK

$123,318

454,311,198 FIMK *
$31
0.00%
-2.21%
-20.21%
143
ZRC

$121,849

11,292,442 ZRC
$76
-0.04%
-13.37%
-38.47%
144
FLAP

$121,110

69,864,678,452 FLAP
$1
-0.40%
9.87%
1.37%
145
CNMT

$120,083

3,000,000 CNMT *
$6
0.11%
4.09%
-13.81%
146
GLC

$116,609

35,435,829 GLC
$85
0.32%
-1.72%
-16.09%
147
MOON

$113,607

205,332,747,497 MOON
$175
-5.01%
3.81%
-18.27%
148
NXTTY

$109,032

1,000,000,000 NXTTY *
$0.961883
0.10%
-10.03%
-24.51%
149
ORB

$106,970

2,156,037 ORB
$66
-0.07%
2.82%
44.29%
150
EFL

$100,714

10,811,747 EFL
$89
-0.03%
2.15%
-3.15%
151
VIA

$100,542

17,011,320 VIA
$76
-0.88%
-0.80%
-8.09%
152
ERC

$98,267

94,025,837 ERC
$68
7.32%
6.40%
-13.80%
153
ECC

$97,846

18,950,370,567 ECC *
$3
-0.02%
10.03%
94.56%
154
INDEX

$94,908

369 INDEX *
$3
-0.08%
-3.27%
0.84%
155
CAP

$92,161

23,424,050 CAP
$130
1.32%
-0.76%
-2.74%
156
BURST

$91,907

959,574,032 BURST
$438
-2.28%
-7.94%
-18.76%
157
UBQ

$88,550

3,425,452 UBQ
$351
0.00%
1.72%
-2.41%
158
BBR

$81,642

4,871,639 BBR
$468
-0.01%
1.53%
-9.13%
159
XC

$80,570

5,621,144 XC *
$30
0.00%
-3.34%
-22.16%
160
CARBON

$79,404

15,357,793,086 CARBON
$30
0.00%
-1.28%
0.00%
161
OPAL

$77,237

15,028,788 OPAL *
$102
0.00%
-1.61%
11.64%
162
COVAL

$74,452

400,000,000 COVAL *
$17
-0.01%
-8.88%
-10.73%
163
MMC

$74,058

10,073,034 MMC
$0.964257
-0.03%
196.74%
31.31%
164
XST

$73,719

22,176,120 XST
$195
0.13%
13.93%
31.58%
165
DEM

$68,975

17,378,753 DEM
$69
-0.02%
-9.00%
-28.77%
166
BITB

$66,765

873,880,000 BITB
$215
0.00%
1.60%
-5.53%
167
USDE

$66,473

1,117,971,093 USDE
$115
-4.19%
1.22%
2.02%
168
ATOMIC

$65,917

610,000 ATOMIC *
$22
0.08%
0.00%
-68.38%
169
NODE

$64,628

1,000,000,000 NODE *
$75
0.00%
12.18%
10.75%
170
SMLY

$64,519

24,957,620,000 SMLY
$67
-0.01%
-1.28%
0.00%
171
LOT

$64,425

14,491,014,421 LOT
$25
-0.57%
-1.10%
4.04%
172
NRS

$64,008

2,477,481 NRS
$0.023569
-0.01%
0.00%
5.67%
173
MGW

$63,934

1,000,000 MGW *
$12
-0.14%
-0.26%
-8.13%
174
FRC

$58,693

45,962,594 FRC
$15
5.96%
2.19%
-2.97%
175
VOOT

$57,312

69,280,656 VOOT
$9
-12.40%
-7.87%
4.10%
176
VTA

$56,688

11,376,778,545 VTA
$85
14.92%
19.15%
85.12%
177
RIN

$54,014

102,421,489 RIN
$3
0.00%
-1.28%
-4.29%
178
ABY

$53,999

521,400,050 ABY
$234
-3.10%
2.42%
27.87%
179
MCZ

$53,232

915,173 MCZ
$220
-0.01%
1.92%
13.50%
180
PINK

$52,895

364,623,669 PINK
$0.144260
1.84%
5.84%
-4.67%
181
SPR

$52,614

3,424,020 SPR
$9
-0.01%
3.45%
-26.83%
182
SYNC

$51,955

1,177 SYNC *
$6
-0.01%
7.71%
16.88%
183
XMY

$51,627

1,111,495,000 XMY
$32
0.00%
-0.62%
-20.30%
184
SRC

$51,199

2,268,625 SRC
$137
0.00%
-3.63%
-12.73%
185
XWC

$49,868

305,877,137 XWC *
$50
-0.01%
-3.08%
-10.68%
186
TRC

$49,554

11,972,940 TRC
$34
-0.85%
-5.92%
-30.93%
187
MED

$49,004

38,578,297 MED
$87
0.04%
-0.07%
-12.18%
188
FIBRE

$48,948

633,981 FIBRE *
$6
-0.44%
-2.24%
10.50%
189
LTBC

$47,702

359,622,636 LTBC *
$95
1.43%
16.47%
20.34%
190
COL

$47,660

312,889,440,517 COL
$25
-8.16%
-23.72%
-22.42%
191
DIME

$47,361

299,580,260,352 DIME
$58
-0.53%
12.04%
-4.09%
192
NOBL

$46,266

2,237,104,625 NOBL
$1
0.00%
-1.20%
-3.75%
193
BLITZ

$45,794

3,858,062 BLITZ *
$9
-0.07%
-11.23%
-22.10%
194
HTML5

$45,777

40,659,020,000 HTML5
$41
0.67%
-1.20%
-0.15%
195
GP

$45,524

1,056,699 GP *
$158
1.21%
33.50%
14.18%
196
URO

$45,445

1,079,659 URO
$15
-2.35%
-9.19%
-9.25%
197
DEBUNE

$44,981

230,231 DEBUNE *
$10
0.10%
3.28%
5.08%
198
SXC

$44,493

103,164,176 SXC
$54
-0.01%
-1.35%
11.32%
199
BITS

$44,479

18,748,415 BITS *
$9
-1.41%
11.30%
5.65%
200
KARMA

$42,746

67,748,534,065 KARMA
$86
-0.31%
-5.88%
-1.21%