Historical Snapshot - 02 July 2017

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

$41,167,090,927

16,424,300 BTC
$803,746,880
0.22%
3.37%
-3.36%
2
ETH

$26,776,232,589

92,977,266 ETH
$1,123,332,992
-0.50%
5.63%
-5.24%
3
XRP

$9,934,661,326

38,291,387,790 XRP *
$54,095,020
0.28%
2.14%
-13.52%
4
LTC

$2,153,779,043

51,813,832 LTC
$315,629,888
0.47%
7.50%
-5.84%
5
ETC

$1,668,376,593

93,176,546 ETC
$88,689,464
0.12%
1.73%
-17.91%
6
XEM

$1,433,802,053

8,999,999,999 XEM *
$5,179,358
1.99%
9.45%
-9.82%
7
DASH

$1,283,557,618

7,398,351 DASH
$33,257,670
0.11%
4.82%
-0.53%
8
MIOTA

$1,062,473,079

2,779,530,283 MIOTA *
$2,971,773
1.33%
-1.28%
-16.51%
9
XMR

$629,998,886

14,721,599 XMR
$12,774,299
0.09%
5.02%
-8.17%
10
STRAT

$578,879,650

98,447,840 STRAT *
$5,537,908
-0.63%
4.01%
-16.87%
11
BTS

$556,410,033

2,596,520,000 BTS *
$71,511,656
0.79%
-3.87%
-28.90%
12
ZEC

$468,653,575

1,552,444 ZEC
$24,816,828
0.49%
6.54%
-7.76%
13
NEO

$404,759,359

50,000,000 NEO *
$47,478,740
-1.84%
3.62%
34.07%
14
BCN

$402,339,916

183,087,501,526 BCN
$1,342,211
0.90%
-9.99%
-14.58%
15
GNT

$389,886,181

833,032,000 GNT *
$4,632,248
-0.19%
5.92%
-16.37%
16
STEEM

$387,756,047

235,870,964 STEEM *
$1,589,742
0.18%
3.72%
-15.67%
17
WAVES

$362,346,601

100,000,000 WAVES *
$2,239,092
0.63%
-1.57%
-21.63%
18
SC

$358,829,239

27,427,555,815 SC
$15,818,972
0.26%
4.47%
-20.21%
19
GNO

$357,088,820

1,104,590 GNO *
$6,820,024
0.51%
6.56%
57.59%
20
BCC

$354,962,572

6,820,946 BCC
$1,326,102
0.02%
4.07%
0.82%
21
FUN

$348,266,838

3,839,463,249 FUN *
$96,684
263.80%
340.24%
0.00%
22
ICN

$311,207,060

87,000,000 ICN *
$2,221,066
-0.05%
7.56%
-10.43%
23
REP

$288,508,825

11,000,000 REP *
$2,190,006
0.59%
6.85%
-7.06%
24
LSK

$280,592,251

109,080,535 LSK *
$6,773,075
0.48%
11.09%
-14.88%
25
DOGE

$272,983,845

110,048,889,440 DOGE
$6,310,427
1.75%
-6.35%
-18.77%
26
XLM

$266,626,246

10,372,223,024 XLM *
$11,857,564
2.24%
7.26%
-25.06%
27
USDT

$224,437,104

219,980,591 USDT *
$76,519,208
0.41%
-0.19%
0.41%
28
GBYTE

$220,303,505

255,492 GBYTE *
$803,907
1.56%
-0.11%
12.29%
29
FCT

$208,728,849

8,753,219 FCT *
$3,848,536
-1.28%
11.36%
-14.92%
30
MAID

$202,651,963

452,552,412 MAID *
$2,119,785
-0.15%
3.25%
-7.92%
31
ARDR

$194,192,146

998,999,495 ARDR *
$4,060,988
4.09%
2.31%
-26.78%
32
GAME

$193,514,662

63,360,132 GAME
$2,152,900
0.91%
3.50%
-26.14%
33
VERI

$176,495,971

1,967,295 VERI *
$516,134
-0.48%
9.72%
2.86%
34
KMD

$162,008,352

100,945,510 KMD
$477,167
3.31%
4.62%
-18.69%
35
DCR

$156,106,651

5,239,160 DCR
$1,261,074
0.15%
3.36%
-24.07%
36
DGD

$153,089,981

2,000,000 DGD *
$503,756
-4.11%
-1.96%
-14.61%
37
DGB

$151,386,961

8,735,277,276 DGB
$6,691,806
4.14%
5.70%
-24.98%
38
SNT

$146,828,927

3,470,483,788 SNT *
$7,502,207
1.04%
-3.31%
0.00%
39
NXT

$140,763,475

998,999,983 NXT *
$7,928,737
2.10%
2.99%
-28.28%
40
PIVX

$127,342,316

53,755,208 PIVX *
$1,439,193
0.64%
8.69%
29.60%
41
BAT

$124,108,613

1,000,000,000 BAT *
$3,171,201
2.23%
-4.51%
-26.83%
42
1ST

$117,342,776

85,558,371 1ST *
$18,254,812
2.44%
-3.85%
-25.71%
43
SNGLS

$105,564,961

600,000,000 SNGLS *
$443,073
0.18%
9.39%
-10.24%
44
MCAP

$98,093,641

20,652,025 MCAP *
$287,913
0.26%
0.60%
0.53%
45
MGO

$97,837,077

70,000,000 MGO *
$577,661
-0.79%
3.30%
-33.36%
46
SYS

$89,962,087

525,855,413 SYS
$2,317,223
-3.54%
15.97%
-20.70%
47
BNT

$87,530,033

29,931,066 BNT *
$2,457,843
-0.08%
9.81%
1.90%
48
BTCD

$85,682,009

1,288,862 BTCD
$1,665,250
1.09%
-2.21%
-29.02%
49
ANT

$81,500,348

33,605,167 ANT *
$388,197
-0.23%
10.38%
-0.98%
50
LKK

$59,817,984

162,237,849 LKK *
$489,039
0.12%
4.88%
-0.63%
51
UBQ

$58,781,197

37,345,282 UBQ
$247,477
1.08%
10.15%
-18.84%
52
PPC

$57,019,741

24,180,683 PPC
$1,639,838
0.33%
4.44%
-20.52%
53
EMC

$55,179,444

40,334,103 EMC
$1,208,684
5.46%
0.98%
-25.13%
54
NMR

$52,454,379

1,223,451 NMR *
$3,610,656
-3.30%
-2.45%
-52.49%
55
LEO

$52,344,980

86,214,100 LEO *
$571,531
1.55%
1.70%
18.77%
56
ARK

$51,177,576

95,969,266 ARK *
$255,691
1.69%
2.77%
-22.08%
57
ROUND

$49,065,773

850,000,000 ROUND *
$303,636
-0.63%
1.10%
-17.13%
58
XAS

$45,946,486

75,000,000 XAS *
$639,001
0.56%
-0.38%
-11.89%
59
RDD

$45,632,138

28,551,808,967 RDD *
$493,266
0.70%
4.81%
-13.80%
60
EDG

$45,499,319

81,742,288 EDG *
$540,632
0.41%
12.48%
2.41%
61
NXS

$45,059,587

50,639,830 NXS
$166,958
-2.69%
0.08%
-3.76%
62
RLC

$43,005,055

79,070,793 RLC *
$234,679
-1.05%
3.09%
-18.64%
63
LBC

$41,150,904

68,524,524 LBC
$2,740,389
2.08%
21.85%
-6.90%
64
MLN

$41,063,679

599,400 MLN *
$316,367
-0.52%
1.04%
-15.53%
65
CLOAK

$39,690,498

5,054,194 CLOAK *
$394,616
2.31%
-2.29%
-1.15%
66
PPY

$39,507,980

3,669,455 PPY *
$23,492
-3.27%
48.49%
-29.76%
67
DICE

$39,501,263

7,001,623 DICE *
$163,683
-6.84%
38.45%
59.88%
68
MONA

$39,410,887

51,936,850 MONA
$783,973
5.96%
-1.14%
18.44%
69
XVG

$39,203,754

13,409,472,280 XVG
$619,352
0.89%
4.11%
-12.56%
70
QRL

$38,180,790

52,000,000 QRL
$469,471
-4.69%
15.06%
-22.28%
71
NMC

$37,219,049

14,736,400 NMC
$1,132,433
0.75%
7.17%
-17.50%
72
BAY

$37,059,481

1,007,582,196 BAY *
$178,493
-0.71%
32.50%
-14.06%
73
AMP

$36,088,668

82,256,324 AMP *
$2,228,331
2.22%
0.68%
-21.98%
74
WINGS

$35,169,657

89,708,333 WINGS *
$313,440
-0.07%
1.00%
-25.93%
75
VSL

$34,441,846

33,390,496 VSL *
$343,548
-0.67%
10.52%
22.65%
76
OBITS

$34,340,970

15,964,223 OBITS *
$1,114,527
-1.28%
-3.94%
22.62%
77
NLG

$33,543,926

348,327,945 NLG
$90,574
-1.04%
3.02%
-10.84%
78
SJCX

$32,578,194

51,173,144 SJCX *
$432,313
-0.14%
-7.85%
-38.49%
79
XCP

$31,413,870

2,618,553 XCP *
$465,257
1.25%
12.17%
-27.44%
80
XEL

$31,070,874

76,450,177 XEL *
$2,707,224
-3.57%
-14.23%
-35.88%
81
AGRS

$30,428,705

42,000,000 AGRS *
$516,051
11.01%
32.39%
125.28%
82
XAUR

$30,023,536

127,111,587 XAUR *
$114,417
1.06%
-0.69%
-6.64%
83
BLK

$29,695,479

76,227,907 BLK *
$3,078,799
2.17%
-0.38%
-30.85%
84
VIA

$29,195,348

22,714,743 VIA
$1,021,696
-2.45%
-1.42%
-17.64%
85
XZC

$29,013,996

2,462,109 XZC
$1,254,324
0.49%
7.68%
-22.53%
86
BURST

$27,700,926

1,798,312,910 BURST
$704,205
0.53%
3.98%
-13.02%
87
HMQ

$27,384,998

162,858,414 HMQ *
$296,378
0.98%
5.62%
-0.23%
88
OMNI

$27,187,438

559,218 OMNI *
$488,617
1.46%
-0.02%
-38.41%
89
MYST

$25,944,414

19,429,024 MYST *
$439,934
1.84%
-3.54%
-29.39%
90
VTC

$25,561,489

37,083,947 VTC
$1,329,030
-0.91%
3.21%
-28.55%
91
TKN

$24,484,867

23,644,056 TKN *
$177,693
0.32%
5.62%
7.64%
92
YBC

$23,802,633

3,020,426 YBC *
$1,468,339
0.06%
-0.86%
-15.83%
93
EAC

$23,605,947

9,346,468,332 EAC
$2,481,515
2.20%
0.01%
-39.46%
94
CFI

$23,573,998

125,000,000 CFI *
$534,983
-0.24%
19.31%
-21.78%
95
STORJ

$23,450,043

42,755,396 STORJ *
$211,542
-1.05%
5.50%
0.00%
96
BLOCK

$23,334,432

3,957,074 BLOCK *
$75,348
-4.00%
-1.42%
-15.86%
97
NAV

$23,117,489

61,447,541 NAV *
$316,755
5.28%
11.98%
-13.86%
98
QAU

$22,557,033

82,454,023 QAU *
$76,831
-0.01%
-4.45%
6.23%
99
GRC

$21,772,841

390,312,753 GRC
$300,365
-0.67%
-2.83%
-28.23%
100
POT

$21,433,245

217,263,169 POT
$206,853
2.14%
12.04%
-21.18%
101
TRST

$21,365,596

92,147,500 TRST *
$183,563
-0.08%
4.81%
-23.06%
102
BASH

$21,193,011

697,573,910 BASH
$918,317
4.72%
10.18%
-11.03%
103
UNITY

$20,961,424

816,061 UNITY *
$6,781
-0.07%
8.15%
-34.13%
104
EDC

$20,702,189

886,211,988 EDC
$336,737
0.34%
-1.52%
-10.61%
105
QRK

$19,669,044

250,101,047 QRK
$2,405,705
6.43%
8.40%
16.43%
106
DBIX

$19,645,261

947,144 DBIX
$229,278
-0.99%
-0.74%
119.26%
107
TAAS

$19,562,871

8,146,001 TAAS *
$161,699
0.27%
3.88%
-7.19%
108
EXP

$19,514,639

7,491,102 EXP
$443,833
0.21%
4.19%
-22.83%
109
CRW

$19,068,323

14,243,323 CRW
$38,961
0.32%
8.89%
-4.65%
110
PTOY

$18,537,626

70,000,000 PTOY *
$3,552,112
-0.15%
46.81%
14.80%
111
SKY

$18,446,696

5,752,452 SKY *
$99,819
-7.19%
-9.34%
-6.46%
112
MOON

$18,170,846

222,078,345,741 MOON
$57,218
6.10%
8.64%
-8.99%
113
SHIFT

$18,029,372

10,928,765 SHIFT *
$200,574
6.89%
2.22%
-20.57%
114
DONU

$18,025,548

3,389,506 DONU
$508,016
3.22%
-1.46%
-3.12%
115
WDC

$17,922,160

114,960,814 WDC
$1,092,458
0.77%
3.66%
-21.77%
116
BCAP

$17,672,148

10,000,000 BCAP *
$111,789
0.40%
1.30%
-1.03%
117
IOC

$17,430,319

16,345,464 IOC *
$30,366
-0.19%
4.97%
-22.60%
118
SWT

$17,360,233

7,364,016 SWT *
$59,123
0.63%
5.72%
1.83%
119
RADS

$16,407,612

3,278,380 RADS *
$220,805
0.72%
2.17%
-25.07%
120
GUP

$16,036,915

75,000,000 GUP *
$598,602
0.90%
-10.29%
-37.03%
121
UNY

$15,986,846

202,000,000 UNY *
$383,562
1.85%
2.11%
0.90%
122
NXC

$15,730,567

66,521,586 NXC *
$377,701
0.43%
-2.99%
-24.40%
123
SLS

$15,724,386

1,003,769 SLS *
$1,154,069
4.45%
32.27%
3.88%
124
ENRG

$15,679,412

121,023,562 ENRG
$11,799
0.28%
7.65%
-6.81%
125
NVC

$15,626,935

1,765,185 NVC
$289,134
1.18%
5.95%
-16.46%
126
XDN

$15,476,266

6,883,173,391 XDN
$493,856
0.49%
0.48%
-30.95%
127
MUE

$15,046,318

125,200,376 MUE
$307,443
4.20%
23.01%
1.61%
128
TIME

$14,957,799

710,113 TIME *
$511,796
1.65%
7.22%
-3.39%
129
DTB

$14,951,074

22,747,809 DTB *
$95,468
-0.74%
-2.27%
-18.49%
130
VRC

$14,620,830

30,282,326 VRC
$387,009
2.62%
13.01%
-5.23%
131
FAIR

$14,369,220

53,173,768 FAIR *
$118,079
0.81%
-6.89%
57.90%
132
IFC

$14,239,178

90,596,274,910 IFC
$1,356,467
0.98%
-0.76%
-16.54%
133
SIB

$13,901,531

14,939,430 SIB
$70,849
0.96%
11.32%
66.55%
134
FTC

$13,855,827

167,184,760 FTC
$1,142,057
3.61%
1.82%
-12.16%
135
HEAT

$13,630,145

27,054,680 HEAT *
$12,746
-4.89%
3.54%
-2.43%
136
ECN

$13,476,907

3,076,481 ECN
$109,146
0.30%
13.40%
-11.64%
137
RVR

$13,450,304

210,000,000 RVR *
$105,825
-0.33%
-4.40%
-25.47%
138
NOTE

$13,438,317

124,806,524 NOTE
$93,826
1.06%
3.27%
-31.40%
139
XCN

$12,992,620

336,886,670 XCN
$6,864,552
7.99%
9.86%
3.25%
140
XPM

$12,740,929

19,731,978 XPM
$1,353,246
5.10%
4.15%
-18.80%
141
LMC

$12,672,946

210,425,983 LMC *
$956,650
1.04%
6.08%
-18.01%
142
MGC

$11,960,634

100,575,550 MGC *
$1,091,877
3.60%
8.93%
-36.03%
143
CLAM

$11,889,137

2,501,894 CLAM *
$289,186
2.05%
6.82%
-12.77%
144
BITCNY

$11,562,651

80,412,000 BITCNY *
$3,783,428
-0.99%
4.96%
7.28%
145
XBY

$11,537,624

650,000,000 XBY *
$23,586
0.33%
16.15%
-0.97%
146
EMC2

$11,408,461

212,286,335 EMC2
$125,629
5.84%
-15.12%
-28.37%
147
GOLOS

$11,223,854

124,177,195 GOLOS *
$19,224
-1.29%
1.56%
-20.00%
148
VASH

$11,211,665

400,339,746 VASH *
$1,819,295
4.74%
2.50%
-25.62%
149
BCY

$11,163,171

23,278,435 BCY *
$192,759
-0.02%
-3.55%
-20.84%
150
RBY

$10,852,024

24,501,838 RBY *
$190,652
0.27%
-5.22%
-2.48%
151
SPHR

$10,784,604

3,082,940 SPHR *
$538,737
-0.71%
14.24%
120.51%
152
PLU

$10,692,157

850,000 PLU *
$119,110
0.02%
6.82%
9.93%
153
FLDC

$10,656,383

507,731,988 FLDC *
$302,302
-2.93%
0.78%
-19.37%
154
XBC

$10,580,357

98,017 XBC *
$644,625
0.89%
-6.36%
-24.42%
155
ION

$10,537,346

14,495,449 ION *
$41,858
-1.25%
-1.36%
14.39%
156
PEPECASH

$10,364,789

701,884,009 PEPECASH *
$6,160
0.80%
3.91%
-21.56%
157
MEC

$10,290,508

32,886,450 MEC
$2,141,619
3.47%
8.64%
-6.82%
158
ESP

$10,089,931

20,227,269,935 ESP
$32,356
-0.14%
2.20%
-36.48%
159
FLO

$9,773,257

135,180,667 FLO
$126,850
0.26%
1.18%
-26.74%
160
SPR

$9,700,870

8,318,497 SPR
$316,453
-9.12%
13.82%
25.80%
161
ECC

$9,611,240

22,626,608,326 ECC *
$16,556
0.27%
12.41%
-17.49%
162
JINN

$9,515,334

58,703 JINN *
$3,242
18.00%
21.64%
-24.97%
163
DBIC

$9,307,929

5,129,014 DBIC
$18,312
2.45%
-27.92%
340.27%
164
ZRC

$9,207,092

4,988,894 ZRC *
$7,600
-55.48%
-11.51%
-26.33%
165
WCT

$8,935,395

5,000,000 WCT *
$38,880
0.79%
-2.34%
-27.23%
166
BELA

$8,802,621

35,948,750 BELA *
$879,578
0.87%
-3.93%
-20.32%
167
GRS

$8,699,999

67,851,973 GRS
$129,434
-1.02%
-14.33%
37.34%
168
GAM

$8,625,554

1,186,709 GAM *
$17,877
-2.72%
1.42%
-12.61%
169
PASC

$8,597,535

11,059,800 PASC
$208,089
0.14%
-0.51%
-24.86%
170
CRB

$8,393,628

11,874,881 CRB *
$465,627
0.78%
-2.10%
-0.26%
171
UNO

$8,093,855

197,753 UNO
$127,789
0.68%
1.50%
18.33%
172
ZEN

$7,788,977

1,602,688 ZEN
$113,632
1.91%
5.85%
-31.32%
173
AEON

$7,778,094

14,404,292 AEON
$23,464
-0.31%
12.00%
-16.02%
174
OK

$7,378,951

71,975,117 OK *
$26,694
4.90%
8.04%
-3.30%
175
XSD

$7,330,938

1,374,840,478 XSD *
$4,969
-2.40%
-2.73%
-33.55%
176
SFT

$7,296,471

2,147,483,647 SFT *
$28,512
1.55%
0.83%
-23.21%
177
NAUT

$7,232,606

16,180,000 NAUT *
$2,052,244
1.17%
34.46%
2.13%
178
MUSIC

$6,973,892

217,900,928 MUSIC
$149,954
3.30%
18.31%
-3.72%
179
MAX

$6,911,703

54,442,678 MAX
$458,272
3.51%
4.36%
-28.85%
180
MED

$6,731,836

50,153,548 MED
$2,161,737
10.51%
17.89%
65.22%
181
SLR

$6,729,042

35,271,768 SLR *
$121,838
-1.56%
-0.38%
-17.10%
182
LUN

$6,616,332

2,297,853 LUN *
$160,841
-0.10%
2.86%
-14.68%
183
ZCC

$6,444,850

61,657,044 ZCC
$1,870,557
0.53%
0.68%
-20.80%
184
ZET

$6,402,432

166,315,354 ZET
$594,294
-1.05%
-0.94%
-26.56%
185
CADASTRAL

$6,358,140

30,000,000 CADASTRAL *
$1,363
-4.09%
-5.18%
-3.86%
186
COVAL

$6,271,693

1,000,000,000 COVAL *
$33,866
-6.69%
-2.97%
-25.03%
187
PINK

$6,231,486

343,574,650 PINK
$149,655
-0.02%
4.48%
-21.27%
188
BITUSD

$6,037,987

6,002,170 BITUSD *
$534,708
0.40%
1.29%
2.73%
189
DMD

$6,017,180

2,168,500 DMD
$65,529
0.04%
4.30%
-14.30%
190
DGC

$5,594,741

26,079,745 DGC
$934,260
-3.74%
12.27%
3.39%
191
RIC

$5,579,589

35,079,975 RIC
$758,566
0.89%
7.34%
-19.16%
192
NANO

$5,541,787

87,336,027 NANO *
$34,984
-5.75%
6.59%
-29.79%
193
RISE

$5,463,212

107,387,215 RISE *
$65,442
-1.30%
1.16%
-13.25%
194
BITB

$5,407,029

2,005,422,000 BITB
$64,491
3.49%
7.12%
-26.54%
195
BLITZ

$5,374,725

4,071,287 BLITZ *
$21,327
-4.26%
-3.95%
-15.99%
196
XVC

$5,360,719

15,276,485 XVC
$154,821
6.28%
6.59%
-32.35%
197
ABY

$5,352,233

781,203,650 ABY
$38,231
0.56%
1.84%
-36.20%
198
RLT

$5,317,901

10,092,385 RLT *
$34,668
0.27%
-5.26%
-11.55%
199
BOST

$5,195,287

11,855,487 BOST
$271,683
1.86%
2.57%
-17.02%
200
ATMOS

$5,150,766

100,112,509 ATMOS *
$90,525
0.71%
-6.80%
-15.07%