×
×
Cryptocurrencies:  7,800Markets:  33,539Market Cap:  $528,118,480,99124h Vol:  $146,133,652,785BTC Dominance:  62.0%

Historical Snapshot - 28 May 2017

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

$35,264,179,896

16,357,812 BTC
$1,147,144,192
0.40%
4.48%
4.07%
2
ETH

$15,689,184,270

92,012,788 ETH
$717,970,688
0.87%
7.52%
8.28%
3
XRP

$8,780,281,574

38,249,335,400 XRP *
$122,252,552
-0.32%
6.54%
-32.19%
4
XEM

$1,873,133,674

8,999,999,999 XEM *
$19,679,982
1.01%
4.69%
-19.21%
5
ETC

$1,485,172,406

92,071,446 ETC
$159,009,392
-1.21%
-1.00%
87.33%
6
LTC

$1,242,754,871

51,309,882 LTC
$377,038,528
-0.60%
0.83%
-7.14%
7
DASH

$792,047,347

7,324,037 DASH
$39,651,720
0.70%
7.19%
7.48%
8
XMR

$535,614,122

14,537,914 XMR
$19,020,306
-0.26%
9.73%
7.75%
9
BCN

$464,423,067

182,950,636,434 BCN
$5,675,339
-0.87%
1.86%
-35.67%
10
GNT

$396,547,548

824,872,000 GNT *
$47,587,948
0.97%
40.83%
50.38%
11
XLM

$341,743,406

9,663,656,446 XLM *
$22,760,696
0.34%
6.33%
-42.86%
12
STRAT

$307,323,200

98,402,733 STRAT *
$4,152,123
2.91%
16.19%
54.15%
13
DOGE

$282,586,858

109,563,730,212 DOGE
$34,751,668
0.84%
-2.03%
-14.80%
14
ZEC

$275,469,706

1,403,181 ZEC
$17,904,846
0.81%
1.60%
62.76%
15
WAVES

$246,542,358

100,000,000 WAVES *
$1,273,883
-1.23%
8.27%
38.82%
16
GNO

$231,173,128

1,104,590 GNO *
$1,655,053
2.26%
8.33%
1.22%
17
STEEM

$224,025,437

233,990,789 STEEM *
$3,137,385
0.98%
13.06%
-20.70%
18
REP

$223,680,143

11,000,000 REP *
$6,728,602
3.32%
-0.03%
15.99%
19
SC

$177,903,279

26,401,985,184 SC
$13,343,215
-2.53%
-2.37%
-31.89%
20
MAID

$161,748,719

452,552,412 MAID *
$1,747,994
-0.34%
6.69%
-3.32%
21
BTS

$161,529,417

2,602,030,000 BTS *
$15,400,907
0.09%
0.36%
-35.80%
22
DGD

$160,032,547

2,000,000 DGD *
$956,930
1.94%
5.87%
10.75%
23
GAME

$149,107,183

62,960,200 GAME
$1,363,000
0.96%
5.36%
-18.80%
24
LSK

$113,157,959

107,583,625 LSK *
$2,280,433
1.50%
1.49%
28.47%
25
FCT

$110,490,941

8,753,219 FCT *
$3,316,455
3.84%
6.23%
16.84%
26
DGB

$109,803,065

8,107,031,908 DGB
$10,225,054
0.91%
14.02%
-18.36%
27
USDT

$109,450,054

104,993,690 USDT *
$110,025,656
-0.54%
1.12%
4.13%
28
BCC

$102,605,921

6,417,879 BCC
$405,591
0.57%
7.62%
26.91%
29
ROUND

$101,542,711

850,000,000 ROUND *
$331,055
0.86%
-3.49%
-17.44%
30
DCR

$100,034,318

4,991,099 DCR
$963,530
-1.04%
4.82%
-1.50%
31
ICN

$94,736,143

87,000,000 ICN *
$752,545
0.26%
3.91%
6.18%
32
ARDR

$91,613,645

998,999,495 ARDR *
$2,324,369
-3.10%
-4.80%
-33.17%
33
SNGLS

$90,237,683

600,000,000 SNGLS *
$126,282
1.29%
2.90%
-15.79%
34
PIVX

$71,949,184

53,509,158 PIVX *
$1,549,970
1.17%
21.01%
35.14%
35
ANT

$61,999,082

33,605,167 ANT *
$801,602
0.91%
4.78%
34.99%
36
GBYTE

$57,918,074

189,284 GBYTE *
$103,132
0.18%
12.40%
14.87%
37
1ST

$52,272,967

85,558,371 1ST *
$2,267,097
-1.96%
-7.14%
-14.51%
38
SYS

$52,024,121

525,068,531 SYS
$1,564,477
-0.89%
2.17%
-0.57%
39
NXT

$50,183,424

998,999,983 NXT *
$2,490,223
4.39%
2.56%
-36.12%
40
KMD

$48,424,118

100,945,510 KMD
$125,850
0.04%
13.14%
-4.50%
41
NEO

$46,505,302

50,000,000 NEO *
$5,133,828
-2.27%
-4.73%
34.58%
42
RLC

$35,992,818

78,070,793 RLC *
$349,582
1.25%
-3.00%
8.47%
43
PPC

$33,834,533

24,114,933 PPC
$1,699,880
0.05%
5.73%
-29.03%
44
LKK

$33,472,033

137,898,267 LKK *
$25,920
0.12%
0.44%
20.87%
45
RDD

$32,857,725

28,521,029,840 RDD *
$1,340,627
0.69%
14.76%
3.25%
46
MLN

$32,289,513

599,400 MLN *
$258,243
1.16%
7.86%
-12.51%
47
EMC

$32,062,381

40,134,504 EMC
$1,036,589
1.59%
-0.92%
-22.04%
48
BTCD

$27,388,828

1,288,862 BTCD
$214,702
0.84%
8.61%
-9.73%
49
SJCX

$26,512,234

51,173,144 SJCX *
$328,059
1.85%
1.61%
-14.23%
50
UBQ

$24,974,708

37,062,029 UBQ
$1,593,868
1.29%
14.39%
137.60%
51
XAUR

$24,198,929

113,704,448 XAUR *
$77,001
1.31%
-2.11%
14.52%
52
WINGS

$23,673,744

89,708,333 WINGS *
$189,370
1.75%
12.22%
19.18%
53
XCP

$23,039,310

2,618,801 XCP *
$263,966
0.17%
5.14%
-23.47%
54
TKN

$22,939,580

23,644,056 TKN *
$275,808
-0.48%
0.94%
23.36%
55
ARK

$22,466,175

95,214,262 ARK *
$192,770
1.98%
7.99%
2.86%
56
NLG

$22,153,752

346,292,445 NLG
$57,937
1.47%
3.87%
-1.46%
57
NMC

$21,772,755

14,736,400 NMC
$651,383
0.80%
10.52%
-30.36%
58
NXS

$21,306,295

49,740,681 NXS
$44,491
-1.22%
1.91%
0.18%
59
TRST

$19,054,775

92,147,500 TRST *
$264,514
-1.83%
-4.74%
14.14%
60
BCAP

$18,883,945

10,000,000 BCAP *
$123,887
0.24%
2.68%
10.24%
61
EAC

$18,653,728

9,346,468,332 EAC
$10,459,648
3.29%
-8.70%
-16.01%
62
EDG

$18,631,641

78,640,562 EDG *
$290,861
0.47%
12.22%
-0.27%
63
YBC

$18,443,356

3,020,245 YBC *
$1,170,312
0.10%
-5.68%
-11.37%
64
AMP

$16,996,870

82,256,324 AMP *
$411,681
1.44%
9.13%
-29.55%
65
HMQ

$16,963,500

121,156,432 HMQ *
$419,715
3.62%
2.44%
17.81%
66
POT

$16,778,063

216,898,793 POT
$209,578
1.86%
3.48%
-18.16%
67
IFC

$16,678,259

90,596,274,910 IFC
$9,451,347
-3.68%
-5.52%
13.75%
68
SWT

$16,641,606

6,605,259 SWT *
$23,844
0.86%
13.63%
41.19%
69
GUP

$16,573,483

75,000,000 GUP *
$220,117
-5.01%
7.17%
-7.01%
70
BAY

$16,161,533

1,007,514,696 BAY *
$53,739
0.87%
9.13%
-25.13%
71
NAV

$15,761,558

61,111,268 NAV *
$423,024
-0.38%
-1.36%
-26.88%
72
BURST

$15,089,148

1,777,302,962 BURST
$483,064
0.05%
0.73%
-26.69%
73
AGRS

$14,518,233

42,000,000 AGRS *
$2,370
0.57%
5.48%
16.85%
74
UNY

$13,523,870

202,000,000 UNY *
$286,521
0.17%
60.00%
96.90%
75
EXP

$13,444,023

7,205,226 EXP
$277,337
1.09%
10.06%
-24.40%
76
PEPECASH

$13,392,921

701,884,009 PEPECASH *
$35,110
-4.59%
-2.94%
19.32%
77
DICE

$13,040,468

7,001,623 DICE *
$62,134
1.20%
23.21%
-1.94%
78
BLK

$12,911,820

76,160,111 BLK *
$695,537
2.06%
-4.19%
-30.78%
79
TIME

$12,765,800

710,113 TIME *
$402,556
0.75%
3.59%
-9.52%
80
XVG

$12,536,403

13,409,472,280 XVG
$592,817
4.55%
8.16%
-9.05%
81
LBC

$12,488,436

68,524,524 LBC
$825,223
-1.26%
9.76%
-25.02%
82
MONA

$12,379,247

50,334,850 MONA
$55,079
3.49%
1.03%
-15.02%
83
IOC

$12,279,318

16,335,254 IOC *
$4,601
0.57%
13.98%
-2.62%
84
CADASTRAL

$12,265,425

30,000,000 CADASTRAL *
$327,126
1.55%
74.59%
475.62%
85
GRC

$12,116,932

390,312,753 GRC
$225,939
1.32%
18.50%
-15.57%
86
B@

$12,077,076

4,265,080 B@ *
$128,445
-0.52%
-3.73%
13.97%
87
BLOCK

$11,689,592

3,910,516 BLOCK *
$34,477
-11.38%
-6.64%
-13.39%
88
ECN

$11,428,003

2,730,439 ECN
$42,095
0.57%
0.88%
3.99%
89
VTC

$11,423,760

33,438,280 VTC
$669,570
-3.34%
-0.72%
-16.72%
90
XZC

$11,238,528

2,201,768 XZC
$523,446
2.69%
-2.43%
-18.06%
91
NXC

$11,195,709

66,521,586 NXC *
$209,371
-0.69%
-24.68%
-7.95%
92
TAAS

$10,761,679

8,146,001 TAAS *
$104,506
0.04%
1.68%
19.57%
93
TIPS

$10,401,392

443,168,182,458 TIPS
$113,534
1.12%
-12.01%
24.23%
94
XDN

$10,215,784

6,881,280,593 XDN
$390,386
-1.05%
0.49%
-2.96%
95
MOON

$9,794,343

221,935,617,015 MOON
$47,757
0.17%
14.65%
168.55%
96
MGC

$9,514,557

98,501,300 MGC *
$2,175,264
-0.18%
-11.94%
17.17%
97
CLAM

$9,451,736

2,294,928 CLAM *
$733,905
4.16%
13.22%
-38.51%
98
OMNI

$9,440,528

558,948 OMNI *
$50,871
0.37%
1.34%
-24.65%
99
RADS

$9,364,624

3,241,955 RADS *
$225,422
0.97%
3.89%
-26.77%
100
VSL

$9,022,543

33,390,496 VSL *
$154,985
0.56%
7.88%
-13.16%
101
SKY

$8,883,066

5,425,801 SKY *
$30,713
0.56%
-8.84%
18.17%
102
PLU

$8,808,168

850,000 PLU *
$120,196
1.11%
26.77%
107.62%
103
WCT

$8,669,751

5,000,000 WCT *
$39,875
-6.02%
-14.43%
17.39%
104
HEAT

$8,615,428

26,265,328 HEAT *
$16,461
-0.82%
-5.10%
-14.19%
105
BCY

$8,614,588

23,293,785 BCY *
$118,648
-2.69%
4.57%
-17.40%
106
ENRG

$8,584,011

120,929,604 ENRG
$7,535
0.67%
17.85%
56.25%
107
VRC

$8,359,438

30,206,291 VRC
$146,765
-1.94%
14.69%
18.60%
108
CRW

$8,125,415

13,803,168 CRW
$18,248
0.89%
4.03%
-7.42%
109
VIA

$8,037,756

22,636,196 VIA
$291,573
3.48%
8.00%
-20.89%
110
CRB

$8,031,951

11,873,248 CRB *
$233,758
0.34%
-1.13%
-24.52%
111
RBY

$7,953,949

24,377,426 RBY *
$14,533
0.50%
11.47%
0.54%
112
OBITS

$7,829,331

12,340,361 OBITS *
$37,895
4.50%
8.50%
-18.20%
113
FLO

$7,581,427

133,876,685 FLO
$216,268
-0.51%
2.09%
-22.35%
114
NOTE

$7,367,632

110,895,736 NOTE
$938,432
-1.58%
45.87%
-2.70%
115
GOLOS

$7,363,309

122,911,548 GOLOS *
$37,911
-0.28%
19.60%
-8.01%
116
PASC

$7,018,902

9,848,800 PASC
$160,061
6.33%
21.90%
-4.10%
117
SLR

$6,950,294

35,160,741 SLR *
$63,222
-0.19%
23.93%
9.53%
118
UNITY

$6,577,190

816,061 UNITY *
$5,994
1.69%
81.89%
-35.67%
119
SHIFT

$6,471,526

10,816,275 SHIFT *
$65,522
0.30%
21.89%
10.17%
120
DONU

$6,469,666

3,340,801 DONU
$83,914
0.62%
3.66%
-14.76%
121
BELA

$6,366,650

34,837,700 BELA *
$166,421
0.26%
9.52%
-3.97%
122
AEON

$6,273,259

14,205,502 AEON
$14,919
0.57%
6.63%
33.27%
123
XPM

$6,251,794

19,279,039 XPM
$796,575
-2.52%
-8.31%
-27.54%
124
LUN

$6,169,264

2,297,853 LUN *
$125,681
2.56%
9.53%
3.69%
125
GCR

$6,153,447

102,673,004 GCR *
$5,223
0.52%
4.73%
-7.92%
126
VASH

$6,137,074

400,339,746 VASH *
$1,934,858
0.64%
-9.29%
-36.28%
127
XBC

$5,985,955

96,770 XBC *
$113,799
1.38%
1.89%
-25.06%
128
NVC

$5,882,120

1,731,616 NVC
$184,918
-4.63%
9.26%
-25.22%
129
EDC

$5,794,736

258,908,692 EDC
$317,947
-2.96%
-9.79%
-25.62%
130
XAS

$5,745,575

75,000,000 XAS *
$69,270
2.44%
-5.16%
-9.68%
131
EMC2

$5,731,380

210,769,929 EMC2
$231,742
-0.05%
0.78%
-22.54%
132
ION

$5,705,065

13,658,522 ION *
$6,695
-4.64%
0.16%
11.82%
133
SFT

$5,337,312

2,147,483,647 SFT *
$25,933
-1.14%
9.28%
-2.35%
134
MUE

$5,295,946

121,156,920 MUE
$20,186
-0.35%
10.36%
-26.14%
135
FTC

$5,245,952

163,327,160 FTC
$87,143
0.07%
2.52%
-8.87%
136
XBY

$4,866,796

650,000,000 XBY *
$84,574
-7.62%
22.52%
-1.38%
137
AUR

$4,761,281

8,658,139 AUR
$10,832
0.00%
4.53%
-22.36%
138
CLOAK

$4,742,002

4,998,756 CLOAK *
$21,848
2.81%
44.73%
1.65%
139
INCNT

$4,726,708

23,008,312 INCNT *
$83,566
-0.87%
5.33%
-5.70%
140
BTM

$4,717,052

3,901,180 BTM
$2,896,613
1.11%
-6.85%
52.71%
141
PINK

$4,668,861

320,556,250 PINK
$243,848
2.08%
13.67%
-24.67%
142
WDC

$4,461,626

114,528,107 WDC
$162,864
-6.55%
-14.63%
18.44%
143
ZCL

$4,405,331

1,444,888 ZCL
$156,104
-1.55%
5.27%
-6.92%
144
SLS

$4,379,204

1,003,405 SLS *
$3,745
0.57%
4.21%
-31.19%
145
APX

$4,376,259

900,000 APX *
$853,596
2.16%
11.67%
0.00%
146
XVC

$4,340,502

15,247,651 XVC
$92,448
1.19%
-1.75%
-5.89%
147
GAM

$4,308,646

1,183,687 GAM *
$16,349
-3.84%
0.81%
-15.06%
148
SIB

$4,216,225

14,596,685 SIB
$12,996
0.06%
0.79%
1.82%
149
JNS

$4,190,895

20,733,069 JNS *
$17,530
0.60%
0.33%
-14.15%
150
FLDC

$4,142,175

489,741,985 FLDC *
$143,036
1.14%
4.29%
-32.12%
151
JUP

$4,029,478

13,623,762 JUP *
$14,938
0.57%
25.08%
2.19%
152
XSD

$4,012,174

1,374,840,478 XSD *
$746
-0.87%
139.71%
-30.43%
153
WBB

$3,688,693

2,321,225 WBB
$10,028
0.60%
8.78%
-6.69%
154
FAIR

$3,663,070

53,101,696 FAIR *
$26,314
-5.22%
38.10%
14.98%
155
UNO

$3,508,153

197,721 UNO
$72,666
1.93%
7.52%
-8.09%
156
LMC

$3,435,974

208,220,877 LMC *
$210,209
-0.89%
-8.89%
-12.63%
157
BITCNY

$3,400,276

24,583,900 BITCNY *
$904,331
-0.94%
1.43%
1.20%
158
ABY

$3,118,408

771,609,650 ABY
$52,293
-0.66%
6.92%
58.87%
159
BSD

$2,999,004

15,202,400 BSD
$31,088
3.14%
28.06%
-11.84%
160
NAUT

$2,988,945

16,180,000 NAUT *
$177,079
1.43%
7.47%
-17.05%
161
SPR

$2,985,908

8,107,179 SPR
$9,440
0.68%
27.46%
-4.94%
162
QRK

$2,975,303

250,101,047 QRK
$40,039
7.24%
-13.60%
-32.54%
163
RIC

$2,927,671

34,067,225 RIC
$407,145
0.97%
1.24%
-21.68%
164
ICOO

$2,921,885

471,795 ICOO *
$7,164
3.34%
10.19%
-26.26%
165
BITB

$2,885,848

1,951,671,000 BITB
$37,639
4.41%
21.65%
-24.54%
166
ZENI

$2,808,174

1,000,676,688 ZENI *
$5,674
0.57%
5.45%
9.13%
167
DMD

$2,698,042

2,118,559 DMD
$11,382
-3.94%
0.69%
0.90%
168
XC

$2,652,325

5,805,865 XC *
$3,787
0.57%
-4.92%
0.00%
169
AC

$2,643,256

833,083,841 AC
$694
-0.93%
32.11%
-1.11%
170
XMY

$2,628,106

1,485,027,746 XMY
$61,637
0.33%
6.22%
9.54%
171
MUSIC

$2,602,346

164,973,716 MUSIC
$73,358
-0.09%
16.05%
32.55%
172
CURE

$2,489,479

23,705,396 CURE
$3,943
1.49%
-2.11%
-13.07%
173
COVAL

$2,445,158

400,000,000 COVAL *
$141,127
1.36%
-7.34%
4.18%
174
VRS

$2,428,406

85,486,938 VRS *
$47,925
1.22%
9.35%
28.35%
175
MEC

$2,418,357

32,886,450 MEC
$407,253
1.15%
-11.22%
-39.36%
176
XSPEC

$2,384,091

20,383,106 XSPEC *
$137,606
0.62%
10.90%
43.97%
177
ESP

$2,154,374

20,114,438,639 ESP
$6,493
0.38%
8.85%
74.29%
178
SPHR

$2,149,951

3,082,940 SPHR *
$9,832
-0.83%
16.18%
-26.97%
179
MINT

$2,137,885

24,331,817,657 MINT *
$3,475
2.02%
29.63%
38.07%
180
ZET

$2,126,709

166,134,765 ZET
$237,070
-4.82%
-15.24%
7.62%
181
ZEIT

$2,072,439

36,292,409,636 ZEIT
$5,066
16.80%
10.09%
158.58%
182
TIX

$2,058,974

66,876,281,414 TIX
$108,943
2.68%
-9.59%
29.82%
183
DGC

$2,057,776

34,389,793 DGC
$133,631
-1.13%
-3.97%
-26.19%
184
DBIX

$2,048,088

865,834 DBIX
$7,170
1.33%
3.27%
-16.10%
185
PDC

$1,980,708

50,000,000 PDC *
$7,973
-2.33%
21.54%
12.13%
186
TX

$1,963,309

5,967,784 TX *
$5,147
-0.03%
4.79%
-8.54%
187
ZCC

$1,921,381

61,657,044 ZCC
$582,650
0.24%
-9.13%
-17.95%
188
SBD

$1,899,768

1,348,011 SBD *
$59,329
-0.96%
6.24%
-28.27%
189
DWC

$1,872,860

1,302,063 DWC
$32,104
-0.20%
-11.81%
-9.76%
190
ADZ

$1,867,603

54,832,760 ADZ
$3,932
0.07%
9.60%
-28.19%
191
GLC

$1,860,322

40,244,344 GLC
$3,053
-1.06%
1.22%
-9.12%
192
BOST

$1,833,743

11,855,487 BOST
$153,810
8.90%
-1.96%
-10.99%
193
OK

$1,833,405

71,543,095 OK *
$1,988
0.16%
6.97%
-11.87%
194
FUNC

$1,831,722

5,295,690 FUNC *
$53,086
-0.52%
37.83%
114.81%
195
PURA

$1,826,839

220,641,137 PURA
$4,471
3.45%
-0.74%
-55.98%
196
RISE

$1,802,459

107,387,215 RISE *
$13,722
-6.30%
-2.98%
9.68%
197
BITUSD

$1,799,327

1,788,240 BITUSD *
$278,767
0.56%
2.42%
1.61%
198
MAX

$1,779,431

54,442,678 MAX
$127,022
-2.91%
-14.92%
111.57%
199
GRS

$1,760,068

67,582,817 GRS
$5,112
0.34%
9.60%
-13.26%
200
XCN

$1,749,120

326,647,844 XCN
$137,696
-6.78%
-19.71%
-34.60%