Historical Snapshot - 22 May 2016

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

$6,842,086,072

15,574,150 BTC
$39,657,588
-0.13%
-0.92%
-4.04%
2
ETH

$1,146,980,280

80,286,396 ETH
$17,938,926
0.26%
1.60%
41.99%
3
XRP

$206,991,069

34,868,679,462 XRP *
$273,758
-0.06%
-0.91%
-2.01%
4
LTC

$180,377,246

45,901,076 LTC
$1,849,723
-0.06%
-0.75%
-3.68%
5
DASH

$52,345,240

6,465,778 DASH
$308,676
0.49%
-1.93%
11.58%
6
MAID

$27,172,567

452,552,412 MAID *
$271,536
-1.56%
3.28%
15.38%
7
DOGE

$23,430,355

104,442,011,720 DOGE
$67,027
0.03%
-0.98%
-2.59%
8
DGD

$18,525,492

2,000,000 DGD *
$22,892
-0.72%
2.92%
-10.28%
9
XEM

$15,285,271

8,999,999,999 XEM *
$41,583
-0.11%
4.47%
14.12%
10
STEEM

$15,118,964

35,322,420 STEEM *
$9,039
-0.17%
-2.99%
11.64%
11
TIPS

$15,058,674

423,216,541,349 TIPS
$94,560
8.63%
43.47%
47.63%
12
XMR

$11,128,232

11,854,132 XMR
$194,865
-0.19%
-3.83%
14.34%
13
FCT

$9,907,446

8,753,219 FCT *
$139,985
-0.20%
3.95%
8.04%
14
BTS

$8,935,583

2,558,810,000 BTS *
$108,210
-0.42%
-4.08%
-3.01%
15
XLM

$8,921,705

5,485,679,598 XLM *
$11,344
-0.68%
-0.46%
-7.49%
16
AMP

$8,303,969

184,800,000 AMP *
$5,411
0.08%
-4.69%
0.38%
17
PPC

$8,209,541

23,192,503 PPC
$16,226
-0.16%
2.06%
-13.16%
18
BCN

$7,879,094

180,146,824,004 BCN
$2,990
8.39%
-1.22%
21.16%
19
EMC

$6,682,889

37,757,383 EMC
$5,268
-0.99%
2.49%
7.84%
20
YBC

$6,612,205

3,008,229 YBC *
$76,590
0.14%
-0.77%
-1.57%
21
NXT

$6,005,215

999,997,096 NXT *
$13,062
-0.12%
-2.34%
-5.16%
22
NMC

$5,127,555

14,361,900 NMC
$4,609
-0.03%
1.19%
-15.61%
23
RVR

$4,614,449

31,500,000 RVR *
$52,013
-0.08%
-0.27%
-28.08%
24
SC

$4,439,420

14,151,478,145 SC
$325,189
-0.27%
-1.71%
165.09%
25
XCP

$4,397,271

2,627,109 XCP *
$2,295
-1.05%
-3.32%
11.89%
26
FTC

$4,280,734

244,823,400 FTC
$3,050
-0.11%
-5.39%
-22.41%
27
AGRS

$4,080,931

42,000,000 AGRS *
$1,673
2.69%
-9.34%
-6.94%
28
SJCX

$4,062,692

49,518,143 SJCX *
$7,365
-0.94%
-7.68%
24.68%
29
RBY

$3,348,058

23,061,630 RBY *
$1,235
-0.11%
-0.82%
-1.92%
30
XAUR

$3,130,416

7,487 XAUR *
$2,650
-0.11%
-8.39%
-12.28%
31
SYS

$3,127,373

428,751,485 SYS
$12,190
-0.72%
-2.98%
-8.01%
32
GRC

$2,823,908

376,423,985 GRC
$617
-0.12%
2.63%
-3.69%
33
VASH

$2,803,598

400,339,746 VASH *
$11,028
0.06%
-0.34%
-3.31%
34
DCR

$2,473,519

1,707,440 DCR
$21,063
-0.21%
-4.14%
-1.58%
35
DGB

$2,031,432

6,510,748,593 DGB
$58,949
-0.33%
0.09%
18.98%
36
USDT

$1,951,591

1,951,591 USDT *
$104,196
0.00%
0.00%
0.00%
37
BLK

$1,874,094

75,455,892 BLK *
$6,950
-0.02%
-4.22%
-11.43%
38
CREVA

$1,851,505

24,360,150 CREVA
$15,010
0.71%
-0.58%
-17.30%
39
NSR

$1,849,677

822,099,460 NSR *
$1,097
0.05%
-0.63%
-12.83%
40
GAME

$1,721,963

55,128,627 GAME
$2,915
-0.05%
-1.60%
-0.55%
41
SLR

$1,578,204

34,304,969 SLR *
$1,362
-0.12%
-13.60%
-34.99%
42
AUR

$1,526,172

8,115,094 AUR
$1,559
-0.03%
-4.17%
-7.07%
43
MONA

$1,497,157

33,422,750 MONA
$1,192
-1.09%
-2.79%
-0.13%
44
CLAM

$1,353,872

1,735,397 CLAM *
$62,354
-0.48%
2.96%
12.82%
45
XVC

$1,278,658

14,287,848 XVC
$2,933
0.31%
0.17%
7.72%
46
RDD

$1,193,998

28,104,311,209 RDD *
$6,400
-0.03%
-3.09%
0.40%
47
START

$1,115,548

40,876,293 START
$3,049
-5.73%
-8.95%
3.64%
48
MINT

$1,112,783

23,068,593,502 MINT *
$860
0.08%
-9.44%
-13.66%
49
EAC

$1,068,493

9,346,468,332 EAC
$6,331
-0.04%
-0.20%
-3.71%
50
NVC

$1,022,587

1,385,156 NVC
$12,005
-0.04%
2.46%
-13.16%
51
XPM

$1,003,411

14,597,619 XPM
$2,182
-0.05%
-0.30%
-4.04%
52
EXP

$922,475

2,066,139 EXP
$31,244
-0.03%
7.10%
52.92%
53
RADS

$910,546

2,766,143 RADS *
$2,403
0.67%
6.16%
20.76%
54
QORA

$878,866

10,000,000,000 QORA *
$18,478
5.11%
-2.86%
54.55%
55
SDC

$856,227

6,538,209 SDC *
$2,216
-0.25%
1.51%
-3.40%
56
DBIC

$823,165

5,856,553 DBIC
$87,007
-0.09%
-33.97%
230.18%
57
IOC

$796,905

16,254,814 IOC *
$1,101
-0.13%
3.12%
-5.23%
58
XSI

$786,552

9,251,928 XSI
$1,809
0.51%
-1.55%
1.70%
59
VTC

$784,953

23,076,650 VTC
$3,174
0.00%
-1.38%
-5.07%
60
USNBT

$754,124

757,084 USNBT *
$22,284
0.43%
-0.35%
-0.33%
61
IFC

$701,119

90,596,274,910 IFC
$3,592
-0.42%
-6.05%
-0.50%
62
XSD

$693,828

1,366,051,418 XSD *
$1,354
-0.05%
5.68%
11.59%
63
XCR

$677,047

100,000,000 XCR *
$503
-0.12%
-0.35%
110.38%
64
WDC

$657,048

103,104,143 WDC
$1,834
0.44%
-1.22%
-0.05%
65
BOST

$651,265

11,844,131 BOST
$4,707
0.00%
-0.08%
5.24%
66
OBITS

$628,357

6,684,015 OBITS *
$2,532
4.16%
4.70%
0.43%
67
NLG

$579,264

305,537,830 NLG
$5,535
-3.31%
-5.89%
8.75%
68
MEC

$578,050

32,510,138 MEC
$829
-0.06%
-0.19%
-0.13%
69
SFT

$566,217

2,147,483,647 SFT *
$955
-0.82%
-6.36%
-28.90%
70
BILS

$534,589

1,000,000,000 BILS *
$3,577
0.00%
2.94%
-0.40%
71
XDN

$519,666

6,859,878,769 XDN
$1,454
-1.22%
-0.54%
2.31%
72
NXS

$495,328

37,572,512 NXS
$985
2.44%
0.46%
36.25%
73
CURE

$484,630

26,431,310 CURE
$546
-0.14%
-4.87%
-10.12%
74
ZCC

$479,394

61,657,044 ZCC
$3,089
-0.08%
2.00%
-3.82%
75
GCR

$461,178

100,909,949 GCR *
$4,608
-0.40%
-9.58%
15.10%
76
YOC

$407,911

17,483,300 YOC
$963
-0.11%
-44.74%
-10.65%
77
EXE

$398,699

17,881,067 EXE
$795
2.23%
2.68%
-24.82%
78
DIEM

$380,713

21,739,971,929 DIEM
$1,333
-0.13%
-0.92%
28.37%
79
DMD

$379,320

1,622,586 DMD
$974
-0.22%
-8.67%
-21.73%
80
COVAL

$367,374

400,000,000 COVAL *
$5,782
7.37%
-5.69%
33.68%
81
XVG

$360,126

11,414,993,750 XVG
$903
-0.28%
1.19%
-10.72%
82
VTA

$350,034

11,753,186,863 VTA
$646
3.98%
-11.81%
-41.99%
83
SIB

$310,480

10,232,297 SIB
$1,399
0.05%
-9.07%
-20.09%
84
RIC

$228,068

23,491,325 RIC
$1,225
-0.02%
-4.20%
-14.60%
85
XCN

$207,377

205,328,613 XCN
$1,682
-0.12%
-6.73%
-8.41%
86
SRC

$199,077

5,688,736 SRC
$1,012
0.01%
-3.06%
-14.09%
87
CPC

$183,416

556,520 CPC *
$6,008
3.64%
-2.25%
-19.58%
88
SHIFT

$164,374

7,176,341 SHIFT *
$14,864
-15.47%
-4.16%
103.40%
89
CRB

$154,968

12,351,064 CRB *
$1,850
-0.11%
-5.44%
-54.70%
90
CBX

$154,743

968,845 CBX
$837
-13.95%
-28.38%
-38.48%
91
DONU

$146,052

8,505,375 DONU
$1,299
-0.12%
-6.43%
-45.96%
92
MOJO

$144,480

100,082,580 MOJO *
$650
-0.04%
5.50%
3.51%
93
OK

$143,107

64,480,212 OK *
$891
-0.12%
5.63%
-23.03%
94
BTSR

$129,768

2,211,935 BTSR *
$787
-0.42%
0.00%
0.00%
95
UBQ

$126,202

3,568,434 UBQ
$1,863
-0.12%
-13.69%
-20.52%
96
BBR

$124,230

7,124,909 BBR
$644
-1.10%
-6.06%
-0.45%
97
PIVX

$118,238

36,392,346 PIVX *
$1,977
8.54%
20.64%
23.19%
98
GBT

$111,184

20,150,925 GBT *
$10,022
1.56%
-2.61%
28.85%
99
BITUSD

$103,644

108,055 BITUSD *
$520
-0.40%
-2.28%
-0.96%
100
TRUMP

$97,204

6,501,942 TRUMP
$561
-2.81%
-0.74%
-3.85%
101
BYC

$94,732

1,067,196 BYC
$5,543
-0.12%
-4.79%
-11.17%
102
BITCNY

$91,132

617,276 BITCNY *
$1,237
-0.42%
-2.14%
-3.67%
103
C2

$83,085

99,976,323 C2 *
$5,785
-3.89%
6.98%
21.06%
104
SPRTS

$78,962

2,246,093,633 SPRTS *
$730
-0.12%
7.07%
57.67%
105
HYPER

$78,788

6,057,126 HYPER
$613
-0.12%
-0.48%
-5.80%
106
XHI

$74,352

2,527,050 XHI
$3,089
-0.13%
-11.76%
-45.20%
107
KR

$74,180

2,783,571 KR *
$1,166
-0.71%
8.64%
6.12%
108
UFO

$71,185

2,314,151,262 UFO
$2,938
-9.37%
13.08%
235.94%
109
FRN

$50,188

1,359,780 FRN
$1,257
-0.11%
94.83%
0.00%
110
ADZ

$48,276

2,111,480 ADZ
$1,019
11.46%
10.50%
-23.13%
111
INFX

$45,880

1,673,383 INFX
$1,250
-25.87%
-26.77%
24.25%
112
EGC

$35,328

7,709,991 EGC
$4,159
-0.04%
35.17%
79.33%
113
LOG

$27,895

8,035,193 LOG
$685
-0.12%
0.00%
-9.51%
114
METAL

$22,987

76,925,527 METAL *
$612
-0.12%
3.86%
-6.17%
115
XPTX

$17,429

56,675 XPTX
$1,276
-0.13%
82.51%
0.00%
116
RHC

$13,136

181,710 RHC
$19,697
2.62%
-1.65%
-12.15%
117
BLRY

$12,399

5,644,656 BLRY
$3,446
-5.12%
1.45%
0.00%
118
PONZI

$7,358

282,375 PONZI
$1,978
-0.28%
-13.54%
0.00%
119
CAB

$6,919

10,499,999 CAB *
$1,116
49.80%
-35.34%
0.00%
120
MTR

$507

300,678 MTR *
$1,290
2.28%
-43.87%
-83.64%
121
BCY

$2,007,730

42,340,689 BCY *
$383
-3.52%
-5.53%
-10.23%
122
JACK

$1,845,573

416,967,395,500 JACK *
$0.044262
0.02%
0.12%
0.00%
123
SCOT

$1,612,752

1,000,000,000 SCOT *
$358
-0.11%
11.57%
-12.20%
124
BLU

$1,287,860

571,280,731 BLU
$9
-0.12%
-15.40%
0.00%
125
BTCD

$1,205,162

1,266,871 BTCD
$131
-0.35%
0.30%
-1.39%
126
RBT

$1,178,594

114,149,996 RBT *
$31
-0.12%
-0.97%
-5.10%
127
BKS

$1,177,276

188,422 BKS *
$281
0.09%
-1.24%
0.00%
128
UNITY

$1,165,405

816,061 UNITY *
$60
-0.12%
14.82%
-0.27%
129
QRK

$954,144

250,101,047 QRK
$333
0.00%
15.92%
-1.00%
130
OMNI

$854,310

552,661 OMNI *
$226
-0.12%
-0.77%
-8.03%
131
VRC

$807,841

27,590,420 VRC
$428
-0.02%
-3.98%
-13.54%
132
KLC

$750,665

4,495,321,878 KLC
$3
-0.11%
-3.57%
25.77%
133
PLS

$735,002

1,948,228,471 PLS *
$37
0.00%
-0.40%
-20.40%
134
FAIR

$720,180

52,476,822 FAIR *
$19
1.87%
2.12%
3.93%
135
FC2

$659,405

100,206,032 FC2
$0.919682
-0.12%
14.16%
30.13%
136
GEMZ

$559,785

88,135,217 GEMZ *
$393
-0.12%
1.24%
-8.83%
137
NOTE

$544,918

110,895,736 NOTE
$117
-1.25%
-3.09%
-13.44%
138
AC

$474,476

451,767,724 AC
$0.135368
-0.12%
19.63%
15.86%
139
AMBER

$473,559

43,427,068 AMBER
$52
0.32%
-30.50%
-44.69%
140
ZET

$449,412

164,046,391 ZET
$418
-0.12%
-6.54%
-7.85%
141
DEX

$414,361

1,000,000 DEX *
$87
-0.12%
0.00%
-5.16%
142
SWARM

$411,093

99,945,431 SWARM *
$168
1.18%
-8.22%
-8.41%
143
UNC

$410,007

8,388,608 UNC
$362
0.00%
3.23%
-2.28%
144
BAY

$398,518

1,004,474,230 BAY *
$44
-0.12%
-6.71%
-19.98%
145
NEU

$397,021

326,161,487 NEU *
$107
-0.12%
0.74%
-3.39%
146
APC

$388,052

22,286,048 APC *
$275
0.00%
0.00%
-4.47%
147
ZEIT

$378,559

34,141,537,985 ZEIT
$22
-0.86%
24.13%
18.01%
148
DGC

$372,392

33,174,163 DGC
$234
-0.19%
-1.70%
-10.00%
149
BLOCK

$370,897

3,910,516 BLOCK *
$193
-5.80%
-10.53%
16.65%
150
UNO

$351,342

197,075 UNO
$29
1.61%
0.48%
-16.03%
151
CLOAK

$349,767

4,763,853 CLOAK *
$11
0.41%
2.85%
12.37%
152
IXC

$322,624

20,999,088 IXC *
$36
-0.12%
-3.70%
-34.09%
153
ANC

$310,128

2,110,317 ANC
$316
-0.01%
-4.08%
-9.61%
154
NAV

$300,929

59,599,414 NAV *
$233
-0.12%
-4.92%
10.15%
155
BURST

$273,525

1,430,057,901 BURST
$243
0.28%
-0.51%
-1.25%
156
LXC

$271,748

9,787,169 LXC
$0.287922
-0.07%
-0.03%
-12.16%
157
BITS

$266,073

4,048,407 BITS *
$0.452981
-0.12%
-3.12%
15.84%
158
MOON

$249,555

213,221,304,465 MOON
$30
-0.10%
-6.09%
-26.46%
159
CSC

$234,102

37,870,215 CSC *
$39
0.13%
-15.82%
-25.04%
160
PTS

$228,510

999,999,386 PTS *
$64
-0.12%
-7.07%
-15.40%
161
TIX

$218,773

66,876,281,414 TIX
$115
0.00%
-11.36%
-17.42%
162
TAG

$212,590

4,489,832 TAG
$293
0.00%
0.00%
-8.07%
163
LQD

$194,981

341,714 LQD *
$97
-0.05%
3.05%
26.16%
164
MAX

$194,705

41,459,435 MAX
$270
0.67%
-0.27%
-2.91%
165
I0C

$194,420

20,928,344 I0C
$10
-0.12%
-19.20%
-74.31%
166
WBB

$189,593

1,598,868 WBB
$319
-0.12%
-0.99%
-31.19%
167
VOOT

$185,713

69,280,656 VOOT
$306
-0.12%
-0.89%
0.00%
168
XC

$185,023

5,679,857 XC *
$401
-0.12%
-9.79%
1.28%
169
CV2

$183,029

20,825,131,304 CV2 *
$0.892080
-0.12%
86.75%
91.74%
170
FLO

$177,872

123,451,361 FLO
$64
-0.12%
-3.56%
-1.47%
171
SKYNET

$177,747

894,223 SKYNET *
$1
-0.12%
-2.34%
-15.84%
172
DEM

$165,760

19,863,346 DEM
$459
-0.12%
8.73%
1.54%
173
NAUT

$165,082

7,679,874 NAUT *
$335
-0.12%
2.90%
-0.29%
174
XTC

$164,955

100,000,000 XTC *
$313
0.00%
3.20%
-11.18%
175
SILK

$157,669

43,755,188 SILK
$181
-0.12%
-2.92%
-8.25%
176
HODL

$157,150

5,119,682 HODL
$481
-0.50%
-2.62%
-51.53%
177
POT

$150,088

213,029,052 POT
$15
-0.79%
-3.12%
-8.55%
178
XST

$149,433

23,753,486 XST
$367
-0.12%
-10.24%
34.75%
179
CNMT

$138,097

2,618,788 CNMT *
$0.097675
-5.68%
-7.11%
-38.54%
180
XPB

$132,446

21,543,728 XPB
$83
-0.12%
0.24%
-30.23%
181
STS

$130,547

565,134,332 STS
$6
-0.12%
4.41%
8.42%
182
2GIVE

$129,572

500,078,099 2GIVE
$405
-0.13%
13.75%
0.00%
183
SMLY

$128,832

25,298,720,000 SMLY
$48
-7.85%
-2.59%
11.24%
184
NRS

$128,468

2,477,481 NRS
$6
-0.12%
-0.89%
-27.40%
185
HMP

$128,194

1,298,155,610 HMP
$433
-19.47%
15.80%
-8.47%
186
VIA

$126,132

20,967,408 VIA
$61
-0.12%
-2.57%
1.05%
187
XMY

$125,577

1,317,929,000 XMY
$38
-0.13%
-0.75%
-13.51%
188
CANN

$125,228

77,227,592 CANN
$142
-0.12%
-2.45%
-0.03%
189
SPR

$120,686

5,045,652 SPR
$58
-0.12%
-5.94%
-8.74%
190
JLH

$120,104

10,000,000 JLH *
$28
-0.12%
-2.34%
-7.92%
191
MED

$120,032

40,431,897 MED
$97
0.10%
0.20%
6.73%
192
ERC

$117,996

92,882,561 ERC
$338
0.05%
3.85%
-8.30%
193
INDEX

$115,988

338 INDEX *
$0.048339
-0.12%
-0.89%
-2.24%
194
ABY

$115,969

665,370,450 ABY
$182
-0.11%
-6.31%
-3.85%
195
MI

$115,488

404,316,480 MI *
$55
-0.12%
-2.39%
-48.44%
196
NET

$114,257

617,377,660 NET
$24
-6.71%
-9.14%
-14.47%
197
GLC

$111,569

37,345,078 GLC
$115
-0.13%
-9.13%
-10.72%
198
ADC

$111,287

766,871,387 ADC
$41
-0.12%
-5.77%
-19.25%
199
PND

$111,234

32,514,916,898 PND
$0.501494
-0.51%
-4.75%
-23.11%
200
HYP

$109,302

385,796,097 HYP *
$368
-0.10%
2.02%
6.57%