Historical Snapshot - 04 October 2015

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

$3,499,388,303

14,687,325 BTC
$12,999,006
0.03%
-0.15%
1.84%
2
XRP

$170,115,825

32,488,247,336 XRP *
$355,762
-0.14%
-5.11%
-20.05%
3
LTC

$128,350,035

42,579,585 LTC
$982,441
0.00%
-0.62%
4.12%
4
ETH

$49,249,083

73,684,365 ETH
$103,497
0.31%
-2.74%
-6.52%
5
BTS

$13,066,878

2,511,953,117 BTS *
$69,580
0.12%
-1.87%
-17.84%
6
BANX

$12,988,644

7,174,808 BANX *
$8,300
0.02%
-0.19%
1.83%
7
DASH

$12,708,658

5,849,971 DASH
$41,353
0.19%
0.28%
-8.59%
8
DOGE

$11,991,399

101,248,360,146 DOGE
$35,274
-0.22%
-2.55%
-2.76%
9
XLM

$9,921,658

4,837,356,606 XLM *
$945
0.02%
0.81%
-1.09%
10
MAID

$8,503,849

452,552,412 MAID *
$6,121
0.02%
0.16%
-6.21%
11
PPC

$8,496,702

22,671,233 PPC
$5,945
-0.05%
0.38%
-2.00%
12
NXT

$8,106,208

999,997,096 NXT *
$12,039
0.13%
-1.84%
-10.44%
13
BCN

$4,919,436

176,585,392,990 BCN
$10,310
-3.11%
-0.50%
-5.52%
14
NMC

$4,664,037

12,594,150 NMC
$19,826
0.25%
0.18%
-1.96%
15
TRMB

$4,273,511

27,167,347 TRMB *
$21,535
0.00%
0.00%
0.27%
16
XMR

$3,825,367

9,555,968 XMR
$7,905
0.04%
-2.30%
-9.86%
17
BLK

$2,226,931

75,007,570 BLK *
$13,227
0.42%
9.09%
7.01%
18
MONA

$1,841,285

22,853,150 MONA
$2,462
2.87%
-0.47%
-11.47%
19
YBC

$1,765,126

3,000,000 YBC *
$21,878
4.51%
2.23%
2.00%
20
NSR

$1,690,251

836,964,673 NSR *
$741
-0.20%
-21.55%
9.59%
21
RBY

$1,686,926

22,283,554 RBY *
$6,343
0.98%
-5.77%
46.73%
22
BTCD

$1,496,792

1,235,733 BTCD
$1,340
-0.22%
1.07%
-8.80%
23
START

$1,237,934

32,607,481 START
$5,183
-0.08%
-8.62%
5.94%
24
NVC

$1,167,602

1,179,002 NVC
$3,375
0.11%
-0.47%
0.31%
25
CLAM

$1,165,419

1,019,277 CLAM *
$2,577
-1.79%
-1.57%
-4.78%
26
GRC

$1,100,837

367,538,062 GRC
$4,854
-2.17%
6.05%
43.06%
27
XEM

$1,096,090

8,999,999,999 XEM *
$1,783
-0.15%
-4.06%
-7.46%
28
NOTE

$1,034,190

104,211,051 NOTE
$1,044
-2.92%
-9.14%
-18.61%
29
NEU

$857,144

100,000,000 NEU *
$3,315
1.07%
-8.73%
-24.97%
30
NAUT

$826,097

5,822,099 NAUT *
$1,951
-2.44%
0.79%
2.78%
31
FC2

$797,068

100,206,032 FC2
$1,281
23.75%
-1.34%
-20.01%
32
VTC

$781,795

18,959,550 VTC
$5,684
0.23%
-2.35%
-9.24%
33
XDN

$759,824

6,847,526,823 XDN
$5,673
-14.63%
-19.34%
-34.32%
34
SJCX

$759,288

44,575,870 SJCX *
$1,187
0.17%
-0.14%
-5.81%
35
SDC

$718,219

6,495,108 SDC *
$916
2.03%
-9.15%
29.64%
36
XPM

$710,108

11,761,400 XPM
$2,021
-0.20%
-7.36%
-4.78%
37
GAME

$610,032

51,097,334 GAME
$1,372
1.24%
-13.95%
-14.00%
38
VASH

$586,949

400,258,322 VASH *
$5,973
0.01%
4.55%
65.48%
39
MINT

$582,356

22,082,288,430 MINT *
$1,676
0.02%
-18.99%
-27.52%
40
USNBT

$557,503

570,177 USNBT *
$1,370
0.43%
-1.59%
-2.00%
41
WDC

$519,939

89,745,952 WDC
$6,339
-0.03%
-6.08%
-2.77%
42
XVC

$508,759

10,864,363 XVC
$4,482
-0.35%
-3.26%
8.03%
43
DGB

$503,446

5,097,785,846 DGB
$6,893
0.11%
-4.78%
26.32%
44
MEC

$497,926

30,683,525 MEC
$4,417
-0.27%
-0.74%
-3.94%
45
USDT

$451,600

451,600 USDT *
$3,459
0.00%
0.00%
0.00%
46
FTC

$443,252

97,011,880 FTC
$1,672
-0.28%
-10.66%
13.41%
47
NLG

$432,791

276,519,670 NLG
$937
0.01%
-7.92%
2.23%
48
IFC

$414,876

90,596,274,910 IFC
$4,725
-1.57%
0.87%
-9.39%
49
XCR

$388,380

100,000,000 XCR *
$1,538
-0.03%
1.80%
-6.66%
50
RDD

$311,240

27,795,751,592 RDD *
$574
7.32%
9.77%
5.07%
51
AMBER

$297,125

9,173,405 AMBER
$637
0.02%
3.01%
8.34%
52
HYPER

$292,699

4,901,681 HYPER
$936
0.02%
-2.96%
-14.19%
53
TIPS

$276,990

280,846,322,360 TIPS
$4,593
4.03%
-1.63%
8.22%
54
TEK

$254,194

40,316,339 TEK
$1,112
0.02%
-15.99%
-11.05%
55
ANC

$233,009

1,863,162 ANC
$1,746
-0.55%
-2.00%
-1.60%
56
ARCH

$232,992

16,430,019 ARCH *
$1,211
-0.23%
-2.77%
-5.70%
57
EFL

$227,148

13,455,423 EFL
$576
-0.01%
-5.43%
-4.56%
58
XPY

$226,502

16,110,932 XPY
$1,696
2.71%
4.93%
-6.42%
59
CSC

$218,261

33,356,215 CSC *
$2,406
5.29%
22.60%
-6.54%
60
UNC

$216,407

8,388,608 UNC
$501
0.00%
-8.90%
-12.53%
61
DGC

$211,815

26,689,693 DGC
$1,513
4.09%
-5.31%
-10.89%
62
EAC

$207,592

8,643,793,501 EAC
$1,313
-0.01%
-0.71%
9.11%
63
MAX

$185,895

41,459,435 MAX
$2,682
-0.20%
-5.18%
-6.31%
64
NET

$175,765

398,347,887 NET
$771
0.24%
-6.07%
-6.55%
65
XTC

$172,915

100,000,000 XTC *
$608
-0.05%
-11.60%
-0.24%
66
HYP

$162,668

328,497,030 HYP *
$2,265
1.36%
-4.36%
3.22%
67
RIC

$159,191

17,086,425 RIC
$709
0.00%
11.06%
4.01%
68
SYS

$150,900

428,751,485 SYS
$743
0.02%
-8.57%
-4.54%
69
XAUR

$144,207

1,016 XAUR *
$5,234
-0.52%
2.55%
1.20%
70
BITUSD

$139,212

136,179 BITUSD *
$804
0.07%
-6.20%
-10.99%
71
ZCC

$131,199

17,352,849 ZCC
$3,319
0.00%
-2.94%
-5.72%
72
NRS

$115,152

2,477,481 NRS
$562
0.02%
581.17%
150.01%
73
AUR

$113,643

7,275,799 AUR
$745
0.00%
-7.30%
-8.16%
74
MOON

$112,113

206,572,429,346 MOON
$3,194
-0.02%
-8.72%
-3.77%
75
TAG

$110,939

3,555,622 TAG
$864
2.71%
-1.96%
-4.06%
76
FLO

$101,341

101,569,400 FLO
$730
3.02%
2.26%
3.31%
77
ADC

$99,058

743,231,161 ADC
$523
-0.13%
-20.70%
7.96%
78
GLC

$91,603

34,744,772 GLC
$1,227
-1.98%
-14.94%
-23.50%
79
FUND

$91,357

1,000,000 FUND *
$775
0.13%
2.30%
0.93%
80
VIA

$79,669

17,891,930 VIA
$780
5.27%
11.21%
7.50%
81
XRA

$70,716

77,782,731 XRA *
$619
-13.08%
2.35%
-0.94%
82
ZRC

$70,412

11,880,274 ZRC
$502
0.14%
-22.85%
-30.73%
83
SPRTS

$58,476

58,776,905 SPRTS *
$1,221
-7.63%
5.81%
33.46%
84
SXC

$55,699

105,070,651 SXC
$601
-0.53%
-20.99%
-26.42%
85
FLT

$50,704

273,645,631 FLT
$3,321
1.19%
-7.14%
8.55%
86
UTC

$48,440

32,255,290 UTC
$558
0.01%
-12.62%
-11.79%
87
XMY

$47,925

1,111,495,000 XMY
$1,433
5.40%
-6.15%
-2.00%
88
BYC

$47,324

704,695 BYC
$5,026
0.02%
-5.00%
-16.78%
89
XWC

$46,751

306,121,019 XWC *
$572
-0.10%
-8.53%
-17.79%
90
MAZA

$46,333

810,444,100 MAZA
$1,155
-7.24%
-22.46%
-15.86%
91
COVAL

$44,740

400,000,000 COVAL *
$842
0.02%
-21.89%
-27.21%
92
USDE

$42,769

1,122,205,905 USDE
$2,083
0.02%
-15.95%
-12.90%
93
ERC

$40,504

94,265,445 ERC
$789
0.02%
15.93%
-25.12%
94
TRC

$38,698

12,621,460 TRC
$968
-0.07%
7.17%
12.45%
95
HAM

$37,721

4,563,137 HAM
$572
20.20%
22.45%
69.05%
96
CBIT

$37,443

1,715,465 CBIT *
$10,125
0.04%
-15.96%
0.00%
97
OPAL

$37,358

15,028,788 OPAL *
$743
0.02%
-3.99%
-19.03%
98
VIRAL

$35,015

5,345,475 VIRAL *
$9,929
5.18%
-14.35%
-1.13%
99
MI

$34,622

403,640,287 MI *
$551
0.03%
-53.92%
0.00%
100
VOOT

$33,528

69,280,656 VOOT
$533
0.02%
-50.95%
-34.46%
101
KARMA

$31,178

68,447,634,065 KARMA
$796
-3.40%
-11.68%
-18.84%
102
HTML5

$29,441

40,659,020,000 HTML5
$901
12.90%
-10.06%
-3.98%
103
FIBRE

$27,882

635,227 FIBRE *
$1,201
0.02%
-28.55%
-21.13%
104
BLU

$27,155

569,384,990 BLU
$591
-4.46%
-4.46%
7.07%
105
YAC

$25,402

68,951,367 YAC
$579
0.02%
-10.66%
-0.59%
106
LTCD

$21,835

78,894,060 LTCD
$549
8.39%
-1.13%
-7.85%
107
CRYPT

$20,890

6,025,340 CRYPT
$510
2.67%
-4.99%
53.27%
108
ARI

$20,713

140,262,505 ARI
$510
-0.52%
-38.24%
-21.41%
109
NYAN

$13,663

236,499,835 NYAN
$576
-0.55%
-23.48%
-12.39%
110
MEOW

$12,250

23,905,669,976 MEOW
$631
2.00%
-29.61%
-12.61%
111
COOL

$6,940

104,047,705 COOL *
$803
0.02%
-9.84%
-8.03%
112
DBL

$6,655

4,845,824 DBL
$672
0.00%
-24.26%
-45.12%
113
ISL

$6,462

1,513,652 ISL *
$2,980
-10.64%
-29.37%
0.00%
114
SPHR

$6,323

3,033,603 SPHR *
$705
-26.64%
3.97%
18.80%
115
MTR

$5,745

183,827 MTR *
$670
9.14%
-2.71%
-21.44%
116
BET

$5,147

21,607,302 BET
$1,037
-63.76%
-14.99%
1.07%
117
GLYPH

$2,230

2,295,268 GLYPH
$565
0.01%
0.00%
-35.72%
118
XCP

$2,200,049

2,639,082 XCP *
$162
0.02%
-3.21%
-3.33%
119
UNITY

$1,463,475

816,061 UNITY *
$48
0.07%
-1.75%
-6.60%
120
OMNI

$1,422,508

547,948 OMNI *
$29
0.02%
2.15%
4.13%
121
GEMZ

$1,316,896

88,135,217 GEMZ *
$370
0.02%
-1.31%
1.96%
122
XUSD

$1,175,514

1,192,130 XUSD *
$0.769737
0.12%
0.48%
0.00%
123
EMC

$1,103,083

36,192,030 EMC
$429
-2.89%
-10.42%
7.66%
124
RBT

$1,053,235

113,323,923 RBT *
$15
0.02%
-2.62%
4.38%
125
DEX

$890,875

1,000,000 DEX *
$0.890875
0.13%
1.51%
-9.38%
126
FAIR

$577,732

52,047,593 FAIR *
$13
0.02%
27.83%
18.51%
127
MMNXT

$479,277

50,000,000 MMNXT *
$25
0.12%
-3.15%
-6.35%
128
SWARM

$472,329

99,945,431 SWARM *
$7
0.02%
4.17%
13.31%
129
VRC

$464,851

27,279,963 VRC
$164
0.12%
-0.18%
15.60%
130
QRK

$445,866

249,370,440 QRK
$494
0.00%
-2.81%
-5.13%
131
CLOAK

$378,528

4,601,060 CLOAK *
$80
0.02%
-2.21%
-14.55%
132
JINN

$356,674

100,000 JINN *
$50
0.13%
31.62%
20.67%
133
CELL

$334,738

90,646,350 CELL *
$8
0.03%
5.51%
0.00%
134
SLR

$319,716

34,166,700 SLR *
$365
-1.15%
5.73%
32.85%
135
DMD

$309,998

1,303,720 DMD
$157
0.06%
-3.63%
9.48%
136
NXTV

$308,847

1,000,000 NXTV *
$26
0.13%
-0.35%
-10.44%
137
APC

$301,487

22,286,048 APC *
$188
0.00%
-1.82%
-7.06%
138
IXC

$285,857

20,999,906 IXC *
$91
0.68%
-2.28%
-3.62%
139
PANGEA

$283,534

999,352 PANGEA *
$0.717069
0.13%
-11.88%
-16.75%
140
BILS

$283,146

1,000,000,000 BILS *
$327
0.00%
7.86%
3.14%
141
JLH

$276,422

10,000,000 JLH *
$29
-2.32%
-5.53%
-15.84%
142
UNO

$276,051

195,995 UNO
$257
0.35%
-9.36%
-2.78%
143
SKYNET

$275,308

894,223 SKYNET *
$0.307875
0.13%
9.68%
7.39%
144
SF0

$269,662

1,313 SF0 *
$0.205386
-0.13%
-0.97%
-8.51%
145
ZET

$268,508

163,010,702 ZET
$234
0.13%
5.87%
-8.40%
146
CURE

$267,383

25,146,767 CURE
$14
-0.42%
4.69%
-7.16%
147
LQD

$222,404

96,500 LQD *
$15
0.07%
-0.32%
-4.63%
148
BLOCK

$202,154

3,904,987 BLOCK *
$44
0.02%
0.00%
6.68%
149
QORA

$190,581

10,000,000,000 QORA *
$43
0.03%
4.33%
-12.19%
150
IOC

$189,394

16,200,334 IOC *
$297
0.02%
-18.21%
9.49%
151
CANN

$188,342

77,137,361 CANN
$205
0.27%
2.19%
6.37%
152
BAY

$188,074

1,002,069,773 BAY *
$291
0.13%
0.13%
4.85%
153
ZEIT

$187,943

32,681,863,160 ZEIT
$200
4.34%
-15.50%
-11.50%
154
POT

$175,375

211,474,471 POT
$332
-0.28%
-3.25%
-7.54%
155
BOST

$172,810

11,782,453 BOST
$211
-1.30%
-17.58%
-19.57%
156
NXTprivacy

$170,223

1,000,000 NXTprivacy *
$0.340445
0.13%
0.00%
0.00%
157
I0C

$166,249

20,865,283 I0C
$23
0.02%
15.33%
199.11%
158
SC

$153,387

5,366,215,000 SC
$291
0.00%
0.05%
-3.15%
159
XVG

$152,756

9,163,100,000 XVG
$195
0.02%
2.16%
15.43%
160
AC

$147,920

323,345,357 AC
$145
0.05%
6.34%
14.20%
161
SMBR

$140,919

2,496,219 SMBR *
$21
0.02%
0.00%
53.06%
162
CINNI

$138,799

146,040,423 CINNI *
$144
0.02%
-2.38%
-0.90%
163
J

$127,383

1,888,070 J
$243
3.84%
8.73%
6.32%
164
JAY

$120,439

990,440 JAY *
$2
0.13%
-1.89%
-40.22%
165
SMLY

$119,447

25,042,570,000 SMLY
$0.023849
0.06%
0.09%
104.22%
166
NAV

$110,305

59,122,819 NAV *
$243
-2.18%
-9.52%
-15.87%
167
HBN

$109,276

14,689,730 HBN
$446
-0.28%
-9.53%
-1.22%
168
CNMT

$103,598

3,000,000 CNMT *
$43
0.14%
-0.49%
-9.85%
169
FLY

$102,842

159,959 FLY *
$46
0.03%
33.81%
55.27%
170
TIX

$101,640

66,876,281,414 TIX
$228
-0.03%
-25.21%
-16.70%
171
DVC

$97,951

10,172,910,000 DVC
$181
-0.01%
0.38%
-30.51%
172
CBX

$93,107

966,432 CBX
$81
0.01%
-6.07%
13.71%
173
HZ

$90,473

971,615,393 HZ *
$13
0.06%
-10.73%
-23.03%
174
VTA

$82,166

11,571,409,458 VTA
$45
19.62%
2.57%
39.38%
175
GRS

$78,476

60,119,680 GRS
$54
0.02%
-11.78%
-21.28%
176
TRUST

$77,240

31,884,536 TRUST *
$54
0.02%
-0.38%
15.07%
177
PND

$77,190

32,514,916,898 PND
$331
-0.02%
-3.97%
-44.00%
178
BITS

$76,076

4,038,705 BITS *
$307
-7.04%
-34.31%
-37.02%
179
UBQ

$75,118

3,452,456 UBQ
$293
0.02%
-6.83%
-3.35%
180
MRKT

$74,249

720,000 MRKT *
$8
0.05%
-1.77%
0.00%
181
XC

$72,361

5,627,911 XC *
$122
0.03%
-4.01%
-6.77%
182
MAPC

$72,097

3,000,941 MAPC *
$438
0.03%
-20.84%
-40.33%
183
BURST

$71,150

1,100,300,873 BURST
$42
0.02%
-1.33%
-0.73%
184
BITCNY

$68,188

453,198 BITCNY *
$23
0.12%
-1.20%
-3.79%
185
INDEX

$61,463

368 INDEX *
$44
-0.57%
-2.73%
-13.48%
186
CAP

$61,179

27,796,446 CAP
$299
0.18%
-15.34%
-15.90%
187
BITB

$60,546

953,701,000 BITB
$415
0.02%
-11.74%
2.28%
188
DEM

$60,171

17,708,803 DEM
$321
0.02%
-3.24%
-39.14%
189
WS

$60,146

10,208,382 WS *
$2
0.05%
2.21%
76.48%
190
OC

$59,816

58,672,561 OC *
$3
0.02%
-0.19%
0.00%
191
XST

$59,406

22,342,202 XST
$9
0.02%
5.66%
9.59%
192
ORB

$58,607

2,228,776 ORB
$337
6.90%
7.12%
-6.99%
193
BBR

$58,334

5,311,618 BBR
$233
0.02%
-0.33%
3.99%
194
SRC

$57,519

2,268,625 SRC
$337
-4.45%
-5.97%
-9.16%
195
PTS

$55,341

999,999,386 PTS *
$3
0.02%
-14.46%
-26.67%
196
Privatebet

$53,613

400,000 Privatebet *
$13
-0.07%
-1.56%
0.00%
197
DIEM

$51,784

21,739,968,228 DIEM
$0.023820
0.00%
0.00%
587.59%
198
CDN

$51,556

84,881,515 CDN
$14
0.02%
-2.11%
-17.69%
199
BUK

$51,375

1,368,010 BUK
$265
0.01%
-35.75%
0.00%
200
STEPS

$47,260

15,057,990 STEPS *
$104
0.03%
26.09%
150.12%