×
×
Cryptocurrencies:  7,792Markets:  33,520Market Cap:  $512,811,913,48524h Vol:  $278,286,662,638BTC Dominance:  62.3%

Historical Snapshot - 27 August 2017

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

$72,441,911,150

16,528,400 BTC
$1,537,464,320
0.09%
0.93%
6.69%
2
ETH

$32,799,992,245

94,281,839 ETH
$633,369,856
1.84%
3.93%
16.11%
3
BCH

$10,274,652,063

16,548,100 BCH
$402,717,952
-0.61%
-0.99%
-15.72%
4
XRP

$7,783,592,843

38,343,841,883 XRP *
$193,970,560
-0.14%
-4.31%
27.79%
5
LTC

$3,220,426,376

52,656,832 LTC
$890,546,432
-0.70%
18.34%
31.45%
6
DASH

$2,728,163,508

7,517,880 DASH
$121,516,160
-1.75%
-8.19%
22.83%
7
MIOTA

$2,558,144,714

2,779,530,283 MIOTA *
$17,815,992
0.32%
-4.68%
-3.22%
8
XEM

$2,471,765,578

8,999,999,999 XEM *
$8,192,457
0.06%
2.10%
-1.37%
9
NEO

$2,004,660,988

50,000,000 NEO *
$50,649,616
0.44%
4.36%
5.88%
10
XMR

$1,959,964,174

14,998,807 XMR
$92,742,232
0.02%
-5.06%
138.91%
11
ETC

$1,520,679,552

94,928,358 ETC
$150,739,680
-0.09%
4.92%
14.95%
12
QTUM

$926,100,185

59,000,000 QTUM *
$56,474,384
0.99%
1.70%
31.76%
13
OMG

$819,091,227

98,312,024 OMG *
$22,914,996
1.32%
0.70%
-1.50%
14
LSK

$765,071,485

111,482,570 LSK *
$120,069,432
-3.14%
15.60%
99.20%
15
BCC

$751,293,807

6,533,598 BCC
$4,895,671
-2.33%
0.98%
-1.61%
16
STRAT

$686,660,083

98,520,059 STRAT *
$24,137,630
-3.18%
9.57%
21.70%
17
ZEC

$561,929,812

2,055,594 ZEC
$35,217,924
-0.23%
-3.73%
14.50%
18
WAVES

$522,568,989

100,000,000 WAVES *
$7,212,985
-1.29%
-0.62%
9.23%
19
EOS

$416,977,477

309,372,019 EOS *
$18,124,136
0.77%
-1.42%
-1.77%
20
PAY

$376,793,008

104,661,310 PAY *
$9,396,922
-1.58%
-2.45%
-13.66%
21
BTS

$357,591,457

2,598,470,000 BTS *
$13,419,603
0.25%
-0.06%
4.47%
22
STEEM

$342,153,426

239,888,593 STEEM *
$2,735,076
-0.99%
-5.72%
-0.60%
23
USDT

$320,439,935

319,501,268 USDT *
$104,721,672
0.03%
0.25%
0.36%
24
REP

$307,725,214

11,000,000 REP *
$4,937,898
0.26%
-5.62%
35.51%
25
MAID

$271,546,860

452,552,412 MAID *
$3,060,374
0.42%
-3.17%
22.93%
26
BCN

$268,765,563

183,253,534,612 BCN
$2,762,298
0.10%
4.30%
20.64%
27
GNT

$261,794,898

833,032,000 GNT *
$3,181,170
1.79%
4.88%
14.89%
28
FCT

$252,489,850

8,745,102 FCT *
$4,088,805
-0.70%
-8.08%
23.90%
29
GBYTE

$237,577,220

526,327 GBYTE *
$4,947,822
-3.01%
18.57%
26.33%
30
DCR

$232,001,317

5,629,623 DCR
$3,136,055
-3.14%
6.26%
57.39%
31
ICN

$230,856,631

86,900,350 ICN *
$1,053,796
1.77%
-5.14%
-22.30%
32
GNO

$230,548,105

1,104,590 GNO *
$3,434,288
0.89%
13.98%
22.03%
33
XLM

$228,406,861

11,544,759,921 XLM *
$4,308,082
0.63%
-5.86%
11.21%
34
SC

$226,194,618

28,919,718,555 SC
$7,286,208
-1.25%
7.96%
4.88%
35
BAT

$210,028,365

1,000,000,000 BAT *
$2,069,574
-0.50%
2.55%
2.31%
36
VERI

$200,913,438

2,011,134 VERI *
$540,851
-2.46%
-8.33%
-20.46%
37
BNB

$200,519,371

100,000,000 BNB *
$17,214,900
-3.06%
-7.90%
-25.10%
38
NAS

$197,555,505

35,500,000 NAS *
$1,058,871
0.23%
-1.32%
0.00%
39
DOGE

$194,996,249

110,824,938,775 DOGE
$2,241,616
-0.39%
-0.56%
3.41%
40
ARK

$192,453,090

97,175,484 ARK *
$2,884,296
6.85%
16.94%
16.33%
41
DGD

$191,893,951

2,000,000 DGD *
$527,233
-0.41%
-2.38%
23.55%
42
MTL

$191,247,612

19,300,994 MTL *
$1,262,121
-0.25%
-1.96%
3.56%
43
SNT

$178,288,379

3,470,483,788 SNT *
$6,815,441
0.53%
1.54%
-6.91%
44
ZRX

$175,761,700

500,000,000 ZRX *
$4,536,028
-1.06%
-0.66%
-19.30%
45
CVC

$174,469,209

340,000,000 CVC *
$3,202,895
-0.37%
0.01%
-11.05%
46
PPT

$160,849,232

41,252,246 PPT *
$353,973
0.06%
0.62%
-12.27%
47
PIVX

$159,806,369

54,155,609 PIVX *
$2,911,195
0.65%
-3.41%
47.72%
48
GAS

$159,515,418

8,260,852 GAS *
$704,800
-0.15%
-9.84%
-33.79%
49
MCO

$151,798,583

9,813,786 MCO *
$28,778,734
0.48%
-5.66%
14.72%
50
GAME

$148,272,732

63,971,940 GAME
$2,878,242
0.65%
1.30%
2.77%
51
KMD

$146,727,611

100,945,510 KMD
$1,214,239
-3.93%
5.95%
8.31%
52
MCAP

$140,097,174

84,681,970 MCAP *
$464,745
-0.08%
5.07%
-26.26%
53
ARDR

$138,657,478

998,999,495 ARDR *
$1,479,990
-1.11%
-0.27%
1.67%
54
BTM

$122,656,467

680,592,162 BTM
$11,480,339
-0.16%
-1.97%
-17.66%
55
DGB

$118,998,900

8,742,253,657 DGB
$4,140,482
1.36%
3.70%
-9.29%
56
NXT

$114,862,820

998,999,983 NXT *
$8,235,875
-2.26%
3.88%
2.21%
57
NXS

$101,820,442

51,997,319 NXS
$849,770
2.11%
22.08%
27.99%
58
BLOCK

$101,772,151

3,965,035 BLOCK *
$2,673,077
0.59%
13.36%
88.56%
59
FUN

$99,277,315

3,839,463,249 FUN *
$548,354
1.38%
-3.65%
-21.67%
60
ANT

$95,437,285

33,605,167 ANT *
$482,067
0.65%
-1.55%
1.68%
61
LKK

$93,696,503

267,017,999 LKK *
$235,650
0.31%
2.12%
0.05%
62
ICO

$89,819,181

100,000,000 ICO *
$67,111,384
-0.12%
-1.15%
-7.44%
63
BNT

$89,478,023

29,931,066 BNT *
$4,833,676
0.67%
9.79%
14.55%
64
MGO

$89,133,749

98,028,887 MGO *
$466,256
1.74%
-2.60%
-16.17%
65
SNGLS

$88,683,665

600,000,000 SNGLS *
$669,124
-0.18%
4.10%
-9.15%
66
CFI

$87,240,969

325,000,000 CFI *
$545,372
1.17%
9.47%
30.49%
67
UBQ

$85,783,650

37,785,285 UBQ
$1,180,244
5.40%
21.39%
21.24%
68
TNT

$81,641,109

350,000,010 TNT *
$1,142,208
2.74%
0.00%
0.00%
69
DNT

$80,687,678

600,000,000 DNT *
$3,406,810
0.25%
-2.94%
-43.65%
70
BTCD

$78,267,664

1,288,862 BTCD
$63,504
-0.31%
0.77%
12.69%
71
SYS

$77,616,261

527,114,794 SYS
$1,844,377
2.26%
8.68%
17.33%
72
PART

$74,442,896

7,683,864 PART *
$436,408
-0.20%
16.22%
20.59%
73
ADX

$73,622,103

53,253,776 ADX *
$16,080,262
-0.55%
10.03%
-1.04%
74
STORJ

$71,757,361

80,401,345 STORJ *
$1,945,985
-0.18%
-1.37%
-18.65%
75
NLC2

$71,403,631

203,378,839 NLC2 *
$280,543
4.66%
5.52%
112.28%
76
ETP

$68,381,237

22,600,000 ETP
$307,731
-0.76%
-0.06%
-8.05%
77
VGX

$66,667,840

70,768,093 VGX *
$493,999
-1.68%
-1.81%
-17.76%
78
PLR

$65,197,245

560,000,000 PLR *
$101,704
-4.12%
-5.00%
-22.88%
79
DCT

$61,977,074

51,306,089 DCT *
$1,253,827
-0.53%
-1.46%
-12.07%
80
CDT

$60,978,758

550,083,414 CDT *
$1,426,613
-0.29%
-6.59%
-24.25%
81
EDG

$59,798,269

82,046,288 EDG *
$578,771
-0.16%
-0.09%
-8.52%
82
XAS

$59,761,843

75,000,000 XAS *
$5,804,482
0.06%
5.25%
1.79%
83
WINGS

$59,293,932

89,708,333 WINGS *
$1,019,482
-0.54%
4.36%
9.45%
84
1ST

$57,278,911

85,558,371 1ST *
$1,179,003
-0.10%
-1.49%
-1.90%
85
RLC

$51,979,981

79,070,793 RLC *
$245,914
1.39%
-1.86%
-14.10%
86
EMC

$49,153,268

40,608,668 EMC
$279,597
0.48%
-8.12%
-18.01%
87
XCP

$48,527,503

2,617,949 XCP *
$462,165
0.77%
-16.88%
15.04%
88
PPC

$47,945,970

24,292,483 PPC
$1,217,534
0.00%
-7.23%
19.59%
89
STX

$46,577,397

29,600,000 STX *
$2,443,729
-4.92%
-34.32%
-33.28%
90
LEO

$46,549,759

88,554,181 LEO *
$169,602
0.00%
1.81%
2.77%
91
MLN

$44,538,289

599,400 MLN *
$218,564
0.06%
-0.31%
-0.18%
92
NMR

$44,492,369

1,252,303 NMR *
$372,296
-0.29%
2.13%
-16.54%
93
XVG

$43,162,042

13,409,472,280 XVG
$7,841,388
-5.66%
32.36%
47.19%
94
XEL

$42,530,964

86,023,008 XEL *
$1,541,884
-6.20%
10.18%
0.77%
95
TKN

$41,762,546

23,644,056 TKN *
$2,651,317
0.82%
14.32%
-2.35%
96
XRL

$40,958,825

76,777,594 XRL *
$91,076
2.36%
4.01%
18.18%
97
ROUND

$39,432,264

850,000,000 ROUND *
$274,272
0.38%
1.26%
-8.50%
98
TAAS

$37,388,785

8,146,001 TAAS *
$305,871
0.64%
1.73%
17.34%
99
NLG

$37,335,322

351,633,145 NLG
$88,916
-0.39%
0.63%
5.02%
100
XZC

$36,821,483

2,866,102 XZC
$1,336,173
1.85%
0.05%
35.75%
101
MSP

$35,733,916

140,000,000 MSP *
$474,145
0.63%
-6.64%
46.57%
102
QRL

$35,392,117

52,000,000 QRL
$902,473
-0.19%
7.46%
-1.39%
103
RDD

$33,549,450

28,602,043,682 RDD *
$1,618,953
2.59%
14.69%
15.71%
104
VTC

$33,227,536

38,933,800 VTC
$2,935,044
-0.94%
-7.89%
66.20%
105
ADT

$32,912,126

600,000,000 ADT *
$256,896
1.44%
8.86%
1.08%
106
IOC

$32,887,977

16,359,741 IOC *
$52,346
1.57%
-4.06%
-9.28%
107
VIA

$32,502,992

22,803,077 VIA
$1,594,741
4.40%
16.44%
34.24%
108
VSL

$32,470,704

33,390,496 VSL *
$159,195
0.61%
-6.16%
-3.65%
109
FAIR

$32,443,533

53,193,831 FAIR *
$23,852
-0.47%
-1.32%
7.15%
110
NMC

$31,936,994

14,736,400 NMC
$272,998
2.39%
-2.76%
27.33%
111
DICE

$31,656,402

7,001,623 DICE *
$527,364
-0.28%
6.75%
-0.41%
112
TCC

$30,939,093

164,925,727 TCC
$486,877
-0.19%
-0.83%
9.03%
113
CLOAK

$29,761,042

5,085,898 CLOAK *
$357,026
2.78%
-5.63%
22.69%
114
EB3

$29,277,531

76,686,583 EB3
$359,905
-0.06%
0.93%
-15.96%
115
MYST

$29,212,288

19,429,024 MYST *
$290,430
-0.06%
4.11%
1.26%
116
LUN

$28,164,393

2,297,853 LUN *
$606,472
0.57%
-1.99%
-3.87%
117
SAN

$27,824,680

59,721,917 SAN *
$974,386
1.56%
-4.66%
17.61%
118
POT

$27,815,382

217,760,929 POT
$226,375
-0.46%
-1.69%
-5.35%
119
SPR

$27,269,114

8,647,502 SPR
$333,346
-1.32%
12.46%
124.38%
120
OAX

$26,857,036

25,009,250 OAX *
$1,165,543
2.22%
-11.73%
-54.93%
121
SFT

$26,426,066

2,147,483,647 SFT *
$965,059
0.34%
-4.55%
-22.11%
122
MONA

$26,421,315

53,529,125 MONA
$545,338
1.71%
-0.87%
25.10%
123
EXP

$26,177,316

7,906,397 EXP
$592,409
0.92%
1.16%
10.03%
124
LBC

$26,050,569

68,524,524 LBC
$1,729,598
-0.10%
15.50%
-2.32%
125
PLBT

$25,803,836

3,773,404 PLBT *
$29,558
2.80%
4.99%
-8.89%
126
HMQ

$25,614,704

162,858,867 HMQ *
$457,139
1.14%
-0.44%
-2.83%
127
ION

$25,561,313

15,805,775 ION *
$30,136
-1.91%
-2.33%
2.48%
128
CRW

$25,437,244

14,974,278 CRW
$204,408
-0.14%
11.60%
57.78%
129
TRST

$25,359,092

92,147,500 TRST *
$380,863
2.13%
5.92%
14.66%
130
SNM

$24,972,112

331,360,000 SNM *
$254,511
1.09%
3.03%
-0.84%
131
NAV

$24,935,421

61,688,758 NAV *
$1,952,245
-7.47%
33.64%
62.55%
132
BAY

$24,517,064

1,007,690,406 BAY *
$163,516
-0.89%
-6.68%
-6.96%
133
PTOY

$23,692,646

70,000,000 PTOY *
$792,037
0.99%
-7.75%
6.81%
134
UNITY

$23,633,135

816,061 UNITY *
$1,448
-1.77%
4.86%
35.25%
135
XAUR

$23,121,903

127,110,209 XAUR *
$99,477
1.40%
1.67%
2.01%
136
PPY

$21,425,258

3,759,294 PPY *
$165,762
0.27%
2.71%
-17.85%
137
SKY

$21,401,406

5,869,530 SKY *
$27,956
-1.98%
5.86%
-5.56%
138
BLK

$21,112,061

76,336,373 BLK *
$1,383,488
-0.28%
-1.06%
0.78%
139
WGR

$21,047,112

183,000,000 WGR *
$134,404
-2.72%
-15.72%
12.84%
140
IXT

$20,984,119

35,778,844 IXT *
$362,988
4.34%
31.36%
-12.18%
141
CAT

$20,738,142

7,360,121 CAT *
$270,943
7.45%
16.79%
-19.91%
142
GOLOS

$20,507,113

124,518,891 GOLOS *
$16,515
-0.06%
-3.80%
3.26%
143
MUE

$20,389,205

127,571,924 MUE
$146,548
0.35%
0.48%
-11.54%
144
GUP

$20,235,018

75,000,000 GUP *
$308,167
-1.47%
-1.06%
12.58%
145
OMNI

$19,923,637

559,616 OMNI *
$230,555
-0.01%
0.25%
29.16%
146
CLAM

$19,367,256

2,588,258 CLAM *
$346,778
0.50%
-2.06%
12.08%
147
DTB

$18,996,101

22,747,809 DTB *
$164,874
0.03%
-0.55%
-17.25%
148
RADS

$18,968,997

3,333,200 RADS *
$343,117
0.14%
-5.09%
-2.99%
149
AGRS

$18,470,825

42,000,000 AGRS *
$24,402
0.22%
1.70%
2.08%
150
ZEN

$18,422,920

2,004,838 ZEN
$357,312
0.56%
5.19%
21.51%
151
AMP

$18,253,806

82,256,324 AMP *
$617,690
-0.56%
0.06%
-3.92%
152
SHIFT

$18,227,917

11,124,343 SHIFT *
$544,812
-3.32%
19.74%
27.64%
153
TIME

$18,184,748

710,113 TIME *
$466,053
0.13%
-2.79%
2.75%
154
SIB

$17,988,355

15,306,406 SIB
$24,986
1.93%
5.40%
13.02%
155
NANO

$17,576,606

107,855,514 NANO *
$176,140
-0.23%
10.35%
10.42%
156
ENRG

$17,559,763

121,173,779 ENRG
$1,779,388
16.52%
46.82%
77.71%
157
SLS

$17,544,149

1,004,103 SLS *
$6,280
-0.05%
2.46%
25.05%
158
QAU

$17,256,191

81,528,846 QAU *
$63,915
-0.09%
2.31%
12.67%
159
NET

$16,640,128

10,500,000 NET *
$244,039
0.25%
10.66%
11.70%
160
NXC

$16,623,468

66,521,586 NXC *
$112,153
-0.76%
3.51%
2.41%
161
YBC

$16,539,369

3,020,475 YBC *
$1,113,809
0.68%
0.79%
5.25%
162
XDN

$16,457,982

6,885,695,758 XDN
$1,268,066
0.70%
5.73%
5.38%
163
XBY

$16,408,322

650,000,000 XBY *
$83,369
-3.77%
7.01%
0.84%
164
AEON

$15,620,982

14,651,140 AEON
$81,727
-2.31%
-2.96%
68.49%
165
ECOB

$15,480,129

444,444,444 ECOB *
$5,667
0.39%
-4.26%
0.41%
166
WCT

$15,273,553

8,996,338 WCT *
$11,012
6.11%
11.24%
40.47%
167
XSPEC

$15,088,253

20,446,404 XSPEC *
$402,262
2.97%
51.59%
173.34%
168
GRC

$15,067,873

390,312,753 GRC
$90,834
0.08%
-2.32%
6.36%
169
UNO

$14,733,055

197,805 UNO
$13,971
-0.59%
5.97%
6.28%
170
SWT

$14,675,734

7,610,712 SWT *
$32,483
-0.06%
-2.39%
5.57%
171
RBY

$14,498,130

24,700,566 RBY *
$27,748
-3.10%
-2.96%
13.25%
172
DONU

$14,205,573

3,462,493 DONU
$210,349
0.86%
3.49%
34.26%
173
TIX

$13,905,712

40,000,000 TIX *
$100,347
-2.80%
-6.68%
-42.48%
174
ECN

$13,764,396

3,736,233 ECN
$5,905
-3.05%
-3.76%
6.26%
175
MOON

$13,294,172

222,249,562,913 MOON
$19,947
-18.21%
-18.61%
23.09%
176
BURST

$13,198,845

1,800,339,818 BURST
$264,030
-1.76%
4.64%
7.83%
177
DMD

$13,192,993

2,250,484 DMD
$358,877
2.53%
-0.42%
26.10%
178
OBITS

$13,093,627

15,890,500 OBITS *
$17,640
-0.88%
7.52%
-10.51%
179
FLO

$13,028,433

136,570,226 FLO
$764,747
-0.85%
14.55%
97.05%
180
BITCNY

$12,754,981

87,447,400 BITCNY *
$864,753
0.19%
-0.71%
-0.16%
181
BET

$12,740,065

109,806,122 BET *
$145,222
1.28%
-9.32%
-4.80%
182
EAC

$12,654,846

11,337,168,668 EAC
$386,498
-0.19%
3.72%
1.03%
183
RVR

$12,554,820

210,000,000 RVR *
$185,278
-1.32%
3.86%
-6.50%
184
MUSIC

$12,464,443

305,084,284 MUSIC
$8,477,451
-0.31%
50.30%
118.13%
185
BCAP

$12,333,012

10,000,000 BCAP *
$174,333
-0.13%
14.36%
15.67%
186
INCNT

$11,893,172

46,016,625 INCNT *
$203,311
0.87%
1.91%
-7.37%
187
RISE

$11,151,452

113,139,200 RISE *
$53,145
0.87%
2.23%
11.24%
188
DENT

$11,115,971

10,599,960,960 DENT *
$57,938
7.08%
-16.12%
-32.90%
189
BCY

$11,066,165

23,248,415 BCY *
$90,840
0.01%
4.72%
16.60%
190
SPRTS

$10,994,407

420,558,931,962 SPRTS *
$1,398
5.48%
671.51%
416.85%
191
LMC

$10,887,170

213,963,437 LMC *
$262,167
-0.66%
-6.94%
-10.76%
192
PLU

$10,871,811

850,000 PLU *
$128,723
0.75%
5.69%
15.69%
193
XPM

$10,829,280

20,404,870 XPM
$7,616,945
1.49%
16.07%
34.74%
194
GAM

$10,737,941

1,191,426 GAM *
$5,848
-0.15%
1.84%
16.81%
195
FTC

$10,425,748

173,355,400 FTC
$1,111,754
-0.11%
0.45%
8.21%
196
WDC

$10,273,435

115,124,256 WDC
$7,426,307
-4.31%
58.12%
50.90%
197
VRC

$10,088,413

30,352,753 VRC
$1,809,411
2.06%
9.63%
30.85%
198
EDC

$9,996,741

886,211,988 EDC
$4,206,651
-11.49%
-22.70%
-20.74%
199
MBRS

$9,745,210

49,998,803 MBRS *
$26,136
1.42%
-7.29%
-10.17%
200
DBIX

$9,503,456

1,034,292 DBIX
$4,872
-0.86%
18.80%
6.61%