Historical Snapshot - 20 December 2015

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

$6,633,993,867

14,985,800 BTC
$75,409,368
0.13%
-4.19%
1.35%
2
XRP

$209,113,910

33,537,439,933 XRP *
$577,803
-0.12%
-0.88%
-29.06%
3
LTC

$154,493,039

43,689,985 LTC
$2,853,134
0.32%
-5.20%
-2.87%
4
ETH

$68,356,286

75,625,010 ETH
$472,164
-0.18%
-0.79%
-5.77%
5
DASH

$15,152,198

6,075,184 DASH
$39,518
-0.03%
-4.46%
-9.27%
6
DOGE

$14,662,216

102,306,158,222 DOGE
$171,565
0.22%
-5.75%
-0.94%
7
PPC

$9,605,544

22,853,575 PPC
$49,359
0.06%
-7.72%
-1.04%
8
BTS

$8,907,592

2,535,765,776 BTS *
$31,851
-1.19%
-3.31%
-5.50%
9
XLM

$8,447,398

4,837,356,606 XLM *
$8,714
-0.22%
-4.72%
-15.41%
10
MAID

$6,798,044

452,552,412 MAID *
$6,808
-0.25%
-1.58%
-9.08%
11
NXT

$6,302,549

999,997,096 NXT *
$32,549
4.30%
-4.28%
-2.20%
12
NMC

$5,885,431

13,181,650 NMC
$24,505
-0.09%
-10.86%
-3.61%
13
XMR

$5,295,522

10,435,423 XMR
$43,384
0.50%
6.07%
7.47%
14
BCN

$5,187,029

178,077,521,776 BCN
$4,703
-0.74%
-6.01%
-1.56%
15
GRC

$3,340,503

371,100,118 GRC
$4,375
0.32%
-18.27%
-7.32%
16
FCT

$2,597,223

8,756,684 FCT *
$170,509
5.96%
38.66%
260.01%
17
EMC

$2,451,539

36,715,261 EMC
$6,159
1.21%
3.39%
18.93%
18
CLAM

$2,393,187

1,503,806 CLAM *
$19,836
-0.87%
-8.31%
2.03%
19
XCP

$2,071,045

2,629,005 XCP *
$1,182
0.10%
-3.40%
2.24%
20
BLK

$2,023,526

75,156,521 BLK *
$31,882
0.03%
-6.63%
-1.74%
21
YBC

$1,922,970

3,005,838 YBC *
$40,424
-0.09%
-1.20%
-2.30%
22
AMBER

$1,627,352

43,039,726 AMBER
$1,213
4.04%
-2.76%
16.09%
23
NEU

$1,556,048

160,700,211 NEU *
$1,249
0.02%
-8.73%
-12.22%
24
MONA

$1,541,960

26,371,850 MONA
$3,507
-2.59%
-6.25%
1.00%
25
START

$1,515,528

35,567,231 START
$6,392
3.17%
6.24%
-1.82%
26
XEM

$1,396,707

8,999,999,999 XEM *
$3,616
-2.51%
-3.76%
12.56%
27
CSC

$1,381,189

33,356,215 CSC *
$3,060
15.88%
11.51%
20.95%
28
BTCD

$1,145,343

1,244,792 BTCD
$4,734
-12.19%
-9.22%
20.59%
29
NVC

$1,140,510

1,247,622 NVC
$7,767
1.73%
-4.51%
-3.13%
30
GEMZ

$1,020,598

88,135,217 GEMZ *
$622
8.52%
0.21%
-10.66%
31
USDT

$951,600

951,600 USDT *
$16,099
0.00%
0.00%
0.00%
32
XPM

$943,215

12,701,049 XPM
$10,424
-0.02%
1.28%
-0.15%
33
GCR

$932,326

100,177,413 GCR *
$10,004
-2.60%
-10.07%
-19.14%
34
USNBT

$848,727

841,100 USNBT *
$58,069
0.47%
0.64%
0.91%
35
DGB

$715,988

5,578,058,996 DGB
$3,468
-3.09%
-11.10%
-14.67%
36
VRC

$705,281

27,382,462 VRC
$1,533
4.17%
-2.22%
4.37%
37
QRK

$680,888

249,619,487 QRK
$9,241
0.96%
-13.86%
24.80%
38
EAC

$677,801

9,120,640,788 EAC
$2,870
-0.08%
-4.79%
-12.53%
39
VASH

$645,026

400,339,746 VASH *
$12,140
-4.57%
-10.22%
-31.61%
40
SJCX

$619,945

44,575,870 SJCX *
$8,839
2.47%
-1.55%
-1.50%
41
WDC

$603,317

94,768,233 WDC
$7,399
0.61%
-9.78%
-1.23%
42
NAUT

$599,580

5,822,099 NAUT *
$1,785
0.10%
1.29%
19.33%
43
MEC

$599,325

31,532,613 MEC
$3,824
0.04%
-9.09%
-4.59%
44
SDC

$546,105

6,504,279 SDC *
$646
0.19%
-6.87%
-6.85%
45
XDN

$539,959

6,851,962,648 XDN
$4,003
-3.29%
-5.81%
-2.42%
46
XVC

$511,280

12,470,904 XVC
$3,916
-0.02%
-12.91%
-25.08%
47
GAME

$507,128

51,236,834 GAME
$856
-2.78%
-10.38%
-10.69%
48
RDD

$506,714

27,906,574,075 RDD *
$1,722
-1.22%
-7.38%
-13.28%
49
XPY

$506,695

16,439,561 XPY
$1,327
-1.76%
-15.00%
-2.14%
50
VTC

$470,731

21,174,400 VTC
$3,368
-2.33%
-12.08%
-9.15%
51
IFC

$459,669

90,596,274,910 IFC
$1,621
0.54%
-0.82%
0.92%
52
BOST

$434,630

11,782,458 BOST
$45,468
0.42%
-4.32%
-6.03%
53
FTC

$433,311

105,514,680 FTC
$808
-0.30%
-5.82%
-1.30%
54
NLG

$388,235

287,743,165 NLG
$862
-0.26%
-6.23%
-23.67%
55
ARCH

$362,241

16,468,961 ARCH *
$996
-1.53%
4.77%
15.61%
56
TIPS

$355,005

280,846,322,360 TIPS
$1,878
0.57%
-0.61%
5.32%
57
APC

$343,793

22,286,048 APC *
$3,107
0.00%
-4.77%
-7.91%
58
AUR

$326,300

7,555,962 AUR
$871
0.11%
-11.62%
-16.85%
59
DGC

$300,076

28,806,808 DGC
$981
0.04%
-3.24%
-7.26%
60
BILS

$293,102

1,000,000,000 BILS *
$1,538
0.00%
0.00%
-5.60%
61
CBX

$242,953

968,737 CBX
$742
0.13%
-8.35%
58.92%
62
UNC

$230,343

8,388,608 UNC
$895
0.00%
-4.82%
-3.78%
63
RIC

$205,982

19,083,783 RIC
$5,197
0.00%
-8.97%
1.25%
64
MAX

$179,567

41,459,435 MAX
$730
0.05%
-8.24%
-6.49%
65
SYS

$174,986

428,751,485 SYS
$847
-6.50%
-8.75%
-6.87%
66
ZCC

$162,813

17,352,849 ZCC
$6,581
-1.23%
-4.33%
-8.13%
67
TAG

$158,794

3,786,352 TAG
$514
0.86%
-2.89%
-2.91%
68
JINN

$147,717

58,741 JINN *
$840
4.18%
0.00%
-10.28%
69
SC

$146,844

8,292,792,324 SC
$777
0.15%
-9.97%
-6.26%
70
CANN

$145,819

77,199,042 CANN
$913
0.47%
-1.07%
-8.60%
71
AEON

$118,516

9,767,270 AEON
$546
0.13%
-1.16%
28.00%
72
XSI

$113,558

9,201,620 XSI
$958
0.00%
-2.92%
0.00%
73
BYC

$101,539

818,056 BYC
$11,982
1.08%
-5.38%
23.80%
74
SRC

$70,189

2,268,625 SRC
$1,391
-0.17%
-5.44%
-8.80%
75
DRZ

$61,448

5,155,597 DRZ *
$5,670
0.11%
1.95%
230.44%
76
GEO

$60,653

2,316,015 GEO *
$605
0.06%
-9.92%
-11.48%
77
QTL

$47,244

5,062,002 QTL
$1,232
-1.14%
-3.15%
40.84%
78
HYPER

$46,162

5,243,873 HYPER
$2,167
0.06%
-29.03%
-67.49%
79
CPC

$20,019

245,375 CPC *
$1,466
-0.05%
-7.57%
-22.44%
80
STEPS

$19,728

10,637,697 STEPS *
$1,011
14.13%
-32.28%
-45.64%
81
METAL

$13,952

76,925,527 METAL *
$628
0.06%
0.00%
4.25%
82
KNC

$7,818

70,631 KNC *
$10,471
0.15%
11.43%
25.13%
83
NSR

$3,993,022

819,887,419 NSR *
$9
0.06%
-4.13%
-8.33%
84
RBY

$2,470,379

22,514,402 RBY *
$436
0.24%
-8.75%
-46.36%
85
RBT

$1,651,034

113,478,447 RBT *
$0.089118
0.10%
24.44%
0.00%
86
BCY

$1,223,936

43,200,003 BCY *
$65
-2.93%
-0.76%
-5.99%
87
BKS

$1,210,416

186,311 BKS *
$66
-0.26%
-3.70%
0.00%
88
OMNI

$1,029,632

549,721 OMNI *
$21
0.14%
-0.79%
-8.61%
89
CELL

$989,033

290,646,350 CELL *
$20
4.22%
-4.17%
13.98%
90
I0C

$832,871

20,891,879 I0C
$30
0.11%
25.32%
39.62%
91
NOTE

$795,716

106,927,030 NOTE
$255
1.08%
-9.40%
-5.56%
92
AMP

$777,178

184,800,000 AMP *
$13
0.15%
7.06%
-12.67%
93
FC2

$621,445

100,206,032 FC2
$38
0.06%
-4.11%
-5.12%
94
UNITY

$552,646

816,061 UNITY *
$493
3.31%
-19.65%
-28.86%
95
MINT

$539,238

22,523,129,707 MINT *
$378
0.80%
4.21%
1.92%
96
SLR

$483,964

34,210,185 SLR *
$128
0.06%
-1.55%
-4.38%
97
SCOT

$480,538

1,000,000,000 SCOT *
$45
0.06%
-0.13%
0.00%
98
IXC

$476,091

20,999,906 IXC *
$78
-1.34%
-1.90%
4.59%
99
DMD

$465,917

1,441,324 DMD
$445
0.78%
0.88%
16.39%
100
UNO

$438,641

196,504 UNO
$50
0.41%
10.59%
3.73%
101
AC

$358,448

358,562,637 AC
$13
-12.52%
-11.69%
14.54%
102
EFL

$353,727

13,785,585 EFL
$175
0.10%
-18.72%
-8.87%
103
FLY

$341,082

167,497 FLY *
$64
12.75%
-7.54%
16.59%
104
FAIR

$325,434

52,212,334 FAIR *
$38
0.10%
-6.12%
-13.78%
105
ANC

$280,657

1,959,422 ANC
$394
0.24%
2.52%
-6.81%
106
IOC

$275,016

16,216,387 IOC *
$1
0.51%
25.11%
27.10%
107
CURE

$273,757

26,258,774 CURE
$33
1.94%
-5.49%
-13.53%
108
XCR

$265,860

100,000,000 XCR *
$1
0.06%
36.69%
23.05%
109
ZET

$254,495

163,436,080 ZET
$48
0.06%
-11.28%
-16.84%
110
OBITS

$250,422

3,537,898 OBITS *
$391
-0.32%
-2.54%
-0.29%
111
CLOAK

$249,396

4,601,060 CLOAK *
$75
0.16%
6.77%
4.13%
112
DEX

$239,498

1,000,000 DEX *
$9
-9.59%
-40.37%
-35.29%
113
XVG

$226,643

9,308,125,000 XVG
$460
45.85%
0.97%
30.70%
114
BAY

$203,509

1,002,681,405 BAY *
$61
0.06%
35.33%
14.86%
115
VTA

$197,775

11,595,241,095 VTA
$258
4.30%
-15.66%
-29.38%
116
NET

$193,844

583,455,303 NET
$101
-10.58%
-21.07%
-23.72%
117
LQD

$182,365

361,688 LQD *
$197
5.81%
42.25%
-16.75%
118
XTC

$180,483

100,000,000 XTC *
$26
0.00%
-3.30%
-3.46%
119
NAS

$176,945

10,000,000,000 NAS *
$178
0.06%
-35.97%
-17.58%
120
HZ

$162,452

992,532,301 HZ *
$200
0.10%
-0.21%
-11.62%
121
ERC

$150,976

94,734,866 ERC
$0.144789
0.07%
-4.19%
-5.13%
122
XAUR

$147,866

1,016 XAUR *
$0.968169
0.02%
5.39%
0.00%
123
NXTV

$144,959

1,000,000 NXTV *
$10
4.30%
0.00%
7.13%
124
ZEIT

$138,517

33,291,283,873 ZEIT
$177
0.11%
4.90%
5.70%
125
HYP

$136,819

385,796,097 HYP *
$145
-0.43%
-9.17%
-23.68%
126
POT

$133,678

211,933,496 POT
$125
-1.16%
3.11%
5.22%
127
HBN

$124,477

17,210,476 HBN
$92
0.06%
-4.62%
0.06%
128
FIMK

$120,960

454,311,198 FIMK *
$0.399372
0.00%
8.73%
0.00%
129
PANGEA

$119,671

999,352 PANGEA *
$96
4.27%
-13.57%
-11.59%
130
BLOCK

$117,647

3,908,574 BLOCK *
$67
0.09%
-31.62%
27.46%
131
NAV

$116,736

59,523,225 NAV *
$24
0.06%
-0.39%
6.72%
132
JLH

$112,315

10,000,000 JLH *
$4
0.83%
-15.88%
-24.42%
133
BITUSD

$112,306

111,806 BITUSD *
$314
-0.67%
-0.76%
1.54%
134
ADC

$112,304

750,991,837 ADC
$157
-0.16%
-25.00%
-27.73%
135
SMLY

$111,317

25,164,140,000 SMLY
$161
0.10%
-4.25%
1.27%
136
DVC

$106,613

10,257,360,000 DVC
$69
4.93%
-39.31%
-22.99%
137
DIME

$105,935

299,580,260,352 DIME
$93
0.26%
-5.19%
-3.08%
138
SWARM

$100,206

99,945,431 SWARM *
$0.361249
0.04%
-21.29%
-58.85%
139
GLC

$98,850

36,052,513 GLC
$9
0.08%
-5.55%
-2.27%
140
UBQ

$97,769

3,494,890 UBQ
$203
-9.50%
47.10%
-5.97%
141
TIX

$96,980

66,876,281,414 TIX
$59
0.03%
-21.67%
-14.86%
142
J

$96,325

2,242,090 J
$275
0.09%
-17.33%
-45.87%
143
CORE

$95,294

419,998 CORE *
$89
4.27%
11.16%
0.00%
144
CAP

$94,207

35,409,031 CAP
$36
-7.32%
1.30%
14.36%
145
SXC

$90,253

108,029,701 SXC
$357
5.67%
-4.64%
31.33%
146
CV2

$89,608

20,256,650,813 CV2 *
$0.044236
0.02%
-4.25%
1.50%
147
QORA

$88,473

10,000,000,000 QORA *
$116
0.10%
-15.69%
-30.99%
148
SILK

$85,877

43,719,106 SILK
$118
-0.02%
-9.85%
60.85%
149
XC

$80,697

5,641,128 XC *
$33
0.11%
-10.13%
-19.82%
150
BUK

$76,933

1,830,856 BUK
$31
0.06%
0.00%
19.75%
151
TEK

$75,155

75,788,632 TEK
$17
-5.54%
-56.24%
-57.65%
152
BITS

$74,999

4,041,637 BITS *
$3
0.10%
27.10%
-20.17%
153
XWC

$74,592

306,584,146 XWC *
$57
3.88%
1.27%
0.42%
154
VIA

$74,504

19,276,080 VIA
$304
0.09%
-0.09%
-11.16%
155
BITCNY

$71,934

468,651 BITCNY *
$0.016117
0.00%
1.02%
1.93%
156
TRUST

$70,970

32,086,595 TRUST *
$58
0.10%
4.57%
-48.45%
157
CNMT

$70,902

3,000,000 CNMT *
$0.165438
4.27%
-4.41%
-12.80%
158
DEM

$70,441

17,711,892 DEM
$87
0.05%
-0.05%
11.04%
159
NXTprivacy

$67,627

1,000,000 NXTprivacy *
$119
4.27%
-4.28%
-8.69%
160
KOBO

$67,479

24,290,004 KOBO *
$0.555608
0.06%
0.00%
-5.07%
161
MMNXT

$66,877

10,000,000 MMNXT *
$118
4.06%
-4.86%
-5.64%
162
FLO

$66,737

101,569,400 FLO
$203
0.67%
-7.46%
-22.28%
163
TVE

$66,531

488,918 TVE *
$9
0.39%
-8.10%
-8.53%
164
MAZA

$66,233

862,956,100 MAZA
$115
0.02%
-5.25%
10.73%
165
OC

$65,830

59,525,952 OC *
$324
0.06%
-34.96%
-18.98%
166
BURST

$64,479

1,114,878,762 BURST
$16
0.04%
-5.78%
-7.90%
167
FUND

$63,940

1,000,000 FUND *
$238
5.16%
-2.90%
-1.74%
168
XST

$62,976

22,684,331 XST
$21
-44.89%
-7.52%
16.32%
169
QBK

$62,148

516,798 QBK *
$345
0.10%
21.26%
12.40%
170
PTS

$61,955

999,999,386 PTS *
$82
0.10%
6.83%
18.40%
171
LXC

$61,250

9,777,570 LXC
$18
0.06%
-6.94%
-20.70%
172
ORB

$60,937

2,348,135 ORB
$4
2.32%
-1.77%
-3.11%
173
NXTTY

$58,464

1,000,000,000 NXTTY *
$0.837061
0.08%
-3.04%
30.92%
174
MOON

$58,455

208,874,990,947 MOON
$354
0.44%
5.42%
-15.79%
175
PINK

$57,995

364,689,550 PINK
$22
-0.07%
-7.07%
10.57%
176
GRS

$57,902

61,451,935 GRS
$4
0.06%
-4.25%
-6.10%
177
BITB

$57,416

1,094,802,000 BITB
$230
0.23%
-2.92%
3.92%
178
CDN

$56,499

88,695,627 CDN
$224
2.92%
-5.64%
-18.36%
179
SYNC

$56,242

1,177 SYNC *
$14
0.06%
0.00%
12.67%
180
BBR

$55,508

5,975,720 BBR
$180
0.06%
-4.97%
-0.60%
181
INDEX

$55,024

338 INDEX *
$33
4.30%
0.11%
0.00%
182
MRKT

$51,005

720,000 MRKT *
$8
4.30%
-4.28%
-2.11%
183
FRC

$49,116

45,962,594 FRC
$7
0.12%
-0.59%
0.92%
184
NXS

$48,693

30,608,631 NXS
$17
-0.73%
-3.32%
-1.06%
185
WS

$47,530

10,208,382 WS *
$0.914610
0.37%
-3.38%
0.00%
186
TRC

$46,463

13,483,180 TRC
$22
-0.03%
-4.40%
-4.74%
187
ABY

$46,321

593,653,650 ABY
$127
0.14%
-14.16%
-12.88%
188
CCN

$45,578

4,658,734 CCN
$80
12.17%
35.09%
71.47%
189
42

$45,142

55 42
$28
1.25%
-3.37%
-11.11%
190
BITS

$44,609

18,820,916 BITS *
$12
6.99%
19.21%
2.18%
191
PND

$44,605

32,514,916,898 PND
$68
-3.45%
-0.37%
-4.36%
192
ZRC

$44,540

12,773,630 ZRC
$14
0.06%
-1.35%
4.26%
193
LDOGE

$44,010

9,982,940,139 LDOGE *
$3
0.08%
-4.52%
0.90%
194
NRS

$43,827

2,477,481 NRS
$13
0.06%
0.00%
169.45%
195
NXTI

$41,191

675,996 NXTI *
$0.090742
0.75%
-4.46%
57.37%
196
BTM

$41,066

1,034,140 BTM
$6
6.06%
7.32%
-1.09%
197
OK

$40,300

61,412,083 OK *
$148
0.10%
-2.18%
7.60%
198
BLITZ

$40,068

3,913,716 BLITZ *
$17
-1.97%
-7.47%
-0.98%
199
NOBL

$39,826

2,250,759,686 NOBL
$94
0.06%
-21.56%
-17.36%
200
SPR

$39,327

4,445,155 SPR
$115
0.10%
-4.25%
-11.40%