Historical Snapshot - 16 December 2017

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

$326,501,805,226

16,745,950 BTC
$12,740,621,312
-0.27%
10.10%
35.82%
2
ETH

$67,103,741,477

96,384,413 ETH
$2,165,685,504
1.20%
1.01%
51.53%
3
BCH

$30,378,230,797

16,859,188 BCH
$971,254,592
-0.31%
-0.18%
33.87%
4
XRP

$29,389,136,089

38,739,144,847 XRP *
$1,334,765,312
1.04%
0.25%
215.27%
5
LTC

$16,245,966,504

54,339,383 LTC
$1,291,380,864
1.01%
-0.43%
105.25%
6
ADA

$10,491,789,415

25,927,070,538 ADA
$581,051,776
-4.08%
91.48%
248.68%
7
MIOTA

$10,086,740,303

2,779,530,283 MIOTA *
$285,374,080
-0.42%
-7.02%
-16.74%
8
DASH

$7,769,122,490

7,757,402 DASH
$195,787,824
8.17%
11.15%
42.63%
9
XEM

$5,921,989,738

8,999,999,999 XEM *
$99,888,968
0.93%
13.00%
63.20%
10
XMR

$5,067,504,500

15,481,770 XMR
$164,861,264
0.13%
4.45%
30.89%
11
BTG

$4,952,890,780

16,710,411 BTG
$136,415,088
0.06%
-0.79%
29.99%
12
EOS

$4,675,047,236

543,170,837 EOS *
$540,462,208
-0.44%
4.20%
120.75%
13
XLM

$4,144,048,347

17,852,623,004 XLM *
$234,173,360
4.62%
19.50%
81.59%
14
ETC

$3,422,962,007

98,422,044 ETC
$1,104,770,432
0.20%
10.10%
28.26%
15
NEO

$3,237,494,621

65,000,000 NEO *
$164,723,376
1.38%
2.50%
43.61%
16
TRX

$2,384,726,623

65,748,192,475 TRX
$336,496,160
4.47%
95.63%
764.99%
17
BCC

$2,191,513,015

4,790,508 BCC
$26,412,712
0.10%
14.88%
28.55%
18
QTUM

$2,138,073,592

73,738,320 QTUM *
$609,253,504
-0.34%
-6.20%
147.30%
19
PPT

$1,945,557,258

41,252,246 PPT *
$5,718,875
0.01%
-0.94%
75.39%
20
OMG

$1,455,986,885

102,042,552 OMG *
$316,998,560
0.97%
14.87%
71.06%
21
WAVES

$1,340,196,419

100,000,000 WAVES *
$69,311,008
-0.15%
1.24%
61.66%
22
ZEC

$1,338,709,670

2,850,469 ZEC
$150,140,320
0.44%
-0.69%
51.06%
23
LSK

$1,216,092,875

116,007,700 LSK *
$45,189,548
0.61%
3.92%
31.93%
24
BTS

$1,161,899,349

2,605,110,000 BTS *
$94,677,656
3.15%
23.58%
158.43%
25
USDT

$1,127,321,461

1,119,017,348 USDT *
$1,592,733,696
0.27%
-0.66%
-1.80%
26
STRAT

$1,066,281,454

98,663,453 STRAT *
$40,692,264
3.22%
8.84%
25.84%
27
HC

$995,246,691

42,379,854 HC
$80,169,992
0.39%
8.42%
72.77%
28
ARDR

$928,707,682

998,999,495 ARDR *
$16,427,208
-0.53%
2.31%
84.70%
29
MONA

$784,079,142

56,060,025 MONA
$15,025,366
-0.20%
-2.63%
10.98%
30
NXT

$686,233,146

998,999,942 NXT *
$67,153,320
0.28%
0.65%
25.70%
31
DOGE

$666,727,562

112,370,628,005 DOGE
$136,353,008
1.06%
58.85%
134.61%
32
BCN

$666,630,790

183,253,534,612 BCN
$9,692,271
-0.95%
26.59%
52.32%
33
XVG

$585,685,216

14,391,307,926 XVG
$254,115,280
-0.08%
114.54%
395.82%
34
VERI

$549,539,994

2,036,645 VERI *
$1,696,418
1.47%
14.27%
66.89%
35
DCR

$534,893,081

6,370,247 DCR
$6,277,911
1.07%
18.02%
61.41%
36
STEEM

$522,043,411

246,335,473 STEEM *
$5,782,550
-1.52%
6.96%
36.57%
37
SALT

$518,910,706

51,016,482 SALT *
$23,375,528
-3.87%
15.10%
32.60%
38
ARK

$493,554,638

97,981,284 ARK *
$13,104,357
1.20%
16.19%
39.37%
39
KMD

$464,935,150

103,757,395 KMD
$13,363,688
-0.81%
-1.33%
50.60%
40
BNB

$461,865,557

99,014,000 BNB *
$54,002,416
0.63%
14.63%
91.43%
41
REP

$458,517,979

11,000,000 REP *
$16,212,947
-0.18%
13.44%
48.90%
42
EMC2

$427,303,362

216,149,967 EMC2
$42,057,524
3.42%
3.81%
14.62%
43
SNT

$423,348,218

3,470,483,788 SNT *
$83,148,744
-0.16%
61.33%
120.34%
44
QASH

$417,837,834

350,000,000 QASH *
$43,238,476
5.51%
68.73%
65.94%
45
SC

$411,372,910

31,396,146,174 SC
$16,246,950
-1.87%
22.56%
66.15%
46
GBYTE

$389,656,899

645,222 GBYTE *
$39,247,024
5.60%
82.19%
130.95%
47
GNT

$344,062,687

833,032,000 GNT *
$7,680,932
-1.40%
2.39%
38.22%
48
VTC

$334,271,441

42,071,175 VTC
$18,041,560
-0.01%
0.84%
1.09%
49
PIVX

$333,109,619

55,132,845 PIVX *
$6,023,908
1.18%
12.03%
37.46%
50
NANO

$330,405,885

133,248,290 NANO *
$6,144,901
-1.88%
-5.63%
220.99%
51
ETN

$314,830,465

4,997,507,466 ETN
$9,699,184
-0.78%
-10.09%
-39.34%
52
DGB

$305,298,768

9,559,979,942 DGB
$46,015,348
9.69%
54.32%
133.76%
53
PAY

$304,869,150

104,661,310 PAY *
$20,847,018
-2.22%
16.79%
45.15%
54
DGD

$281,098,969

2,000,000 DGD *
$6,380,673
-2.63%
0.59%
40.38%
55
SAN

$279,693,179

60,522,560 SAN *
$12,949,517
5.29%
14.35%
72.52%
56
AE

$276,926,758

233,020,472 AE
$4,237,576
2.23%
-4.09%
92.90%
57
BAT

$270,851,642

1,000,000,000 BAT *
$12,336,354
1.74%
14.55%
54.99%
58
FCT

$270,688,019

8,745,102 FCT *
$12,512,533
0.37%
-3.20%
50.59%
59
INK

$259,005,514

463,910,527 INK *
$184,778,016
-0.53%
-2.51%
74.46%
60
VEN

$255,314,530

277,162,633 VEN *
$20,799,212
0.46%
9.63%
83.91%
61
MAID

$248,823,907

452,552,412 MAID *
$3,848,008
-1.30%
-5.05%
18.98%
62
CNX

$245,136,701

45,012,818 CNX
$294,095
3.69%
23.37%
51.63%
63
SYS

$243,329,060

529,592,193 SYS
$7,579,696
-1.66%
6.85%
38.59%
64
POWR

$241,685,281

352,127,399 POWR *
$38,805,740
0.92%
2.62%
25.46%
65
BTM

$240,509,013

987,000,000 BTM
$4,182,405
2.33%
10.72%
56.85%
66
BTCD

$235,732,728

1,288,862 BTCD
$237,533
-1.18%
12.41%
26.50%
67
KNC

$232,072,722

134,132,697 KNC *
$11,477,302
1.20%
7.10%
33.75%
68
MANA

$227,030,281

2,273,755,650 MANA *
$44,178,308
-1.70%
-6.57%
70.87%
69
BTX

$222,275,605

10,624,902 BTX
$4,529,860
0.02%
14.86%
6.92%
70
WTC

$217,886,649

24,898,178 WTC *
$12,427,061
0.85%
7.30%
12.49%
71
XZC

$214,745,306

3,670,655 XZC
$11,209,072
-3.16%
2.98%
41.29%
72
NXS

$208,623,890

54,427,274 NXS
$4,327,426
-4.65%
-0.88%
80.57%
73
GAS

$205,160,967

8,597,035 GAS *
$3,484,066
-0.36%
1.58%
34.87%
74
RDN

$202,584,195

50,148,936 RDN *
$18,030,122
1.04%
20.56%
28.87%
75
GNO

$201,378,356

1,104,590 GNO *
$13,897,235
-0.13%
-2.39%
62.20%
76
DATA

$196,176,790

677,154,514 DATA *
$30,879,828
-1.72%
-5.46%
115.16%
77
ICN

$193,612,246

99,788,314 ICN *
$4,119,658
1.84%
16.09%
35.79%
78
ZRX

$191,591,710

500,000,000 ZRX *
$8,364,438
0.14%
6.26%
64.88%
79
PPP

$183,804,663

82,500,000 PPP *
$1,839,786
4.52%
71.11%
220.60%
80
GXC

$180,211,793

40,510,000 GXC *
$20,673,374
0.02%
18.46%
91.34%
81
FUN

$176,671,222

4,249,873,622 FUN *
$6,583,664
-1.23%
0.58%
42.56%
82
MCO

$175,021,439

11,443,876 MCO *
$40,861,580
1.51%
2.78%
33.16%
83
REQ

$167,038,282

640,739,733 REQ *
$16,147,405
3.66%
2.84%
118.19%
84
GAME

$165,946,046

64,355,352 GAME
$3,503,360
-0.06%
3.08%
26.03%
85
NAV

$147,216,151

62,176,914 NAV *
$5,667,462
1.42%
3.53%
57.59%
86
CVC

$144,216,525

342,700,000 CVC *
$10,484,434
0.67%
-0.80%
40.13%
87
ETP

$142,968,869

36,668,419 ETP
$12,790,702
2.36%
15.69%
67.10%
88
PPC

$142,692,401

24,515,348 PPC
$8,978,465
-1.09%
38.74%
83.56%
89
EDG

$141,040,580

82,046,288 EDG *
$14,279,309
-1.11%
19.04%
53.58%
90
R

$136,632,561

184,450,000 R *
$827,733
0.84%
11.94%
86.17%
91
SUB

$131,131,797

226,091,449 SUB *
$8,799,966
0.47%
31.35%
60.98%
92
MTL

$131,009,250

19,300,994 MTL *
$26,764,610
-0.24%
8.70%
33.28%
93
PURA

$127,992,540

172,087,464 PURA
$529,427
3.73%
0.24%
-12.60%
94
QSP

$123,457,906

617,314,171 QSP *
$43,410,896
26.40%
58.55%
77.08%
95
BLOCK

$121,163,965

4,930,054 BLOCK *
$278,477
-1.47%
3.44%
17.64%
96
LINK

$119,487,433

350,000,000 LINK *
$13,859,713
-1.44%
7.96%
45.84%
97
DRGN

$118,001,176

238,421,940 DRGN *
$591,577
1.06%
18.43%
15.97%
98
BAY

$117,244,182

1,008,311,886 BAY *
$20,677,924
-3.41%
29.51%
81.06%
99
STORJ

$116,766,108

105,413,683 STORJ *
$11,527,980
0.33%
3.32%
29.99%
100
DENT

$112,866,261

10,614,760,961 DENT *
$13,977,636
1.68%
163.66%
533.47%
101
BNT

$112,717,697

29,931,066 BNT *
$4,245,120
-0.20%
1.60%
41.39%
102
AION

$111,711,961

52,970,983 AION
$1,085,947
-1.83%
-18.51%
-9.69%
103
RHOC

$109,430,070

182,963,195 RHOC *
$376,054
-2.31%
-4.89%
14.95%
104
RCN

$105,264,016

488,318,724 RCN *
$24,907,456
20.38%
39.24%
74.23%
105
MNX

$101,535,221

3,000,000 MNX
$135,518
1.91%
1.14%
12.84%
106
VGX

$99,786,948

75,201,633 VGX *
$4,912,261
-0.46%
-1.97%
-1.96%
107
ACT

$99,620,426

300,000,000 ACT *
$2,587,645
-4.41%
23.94%
25.38%
108
UBQ

$99,549,438

38,735,532 UBQ
$15,053,790
1.49%
3.61%
49.19%
109
SKY

$99,105,189

6,330,001 SKY *
$295,618
1.80%
11.40%
15.08%
110
XAS

$99,063,170

91,156,763 XAS *
$1,778,111
-1.46%
18.91%
141.76%
111
ATM

$98,052,921

3,845,253,092 ATM *
$89,552
7.27%
28.16%
54.08%
112
WABI

$93,462,984

45,248,033 WABI *
$48,114,000
6.29%
74.80%
0.00%
113
TNB

$91,377,320

1,132,673,199 TNB *
$29,762,014
-0.16%
-10.88%
205.02%
114
XP

$90,713,156

188,996,725,084 XP
$5,999,622
-1.47%
86.42%
4,214.66%
115
ZEN

$90,678,080

2,792,863 ZEN
$2,237,076
-0.96%
0.98%
20.39%
116
COB

$89,341,392

265,251,444 COB *
$423,320
0.06%
-4.13%
39.25%
117
GRS

$88,766,582

69,019,974 GRS
$5,549,462
0.94%
5.45%
28.97%
118
YOYOW

$88,665,966

211,436,247 YOYOW *
$32,263,882
4.86%
32.62%
42.42%
119
SMART

$86,901,313

466,631,867 SMART
$390,156
1.50%
-4.32%
165.36%
120
XCP

$83,316,954

2,617,451 XCP *
$2,230,131
-0.90%
16.55%
44.23%
121
SNM

$82,864,270

359,600,000 SNM *
$4,758,910
-2.98%
-1.71%
66.78%
122
ANT

$82,216,214

32,350,457 ANT *
$1,047,857
-0.63%
-0.22%
32.70%
123
ADX

$81,907,602

60,248,315 ADX *
$13,204,184
-3.24%
4.35%
20.81%
124
SNGLS

$80,815,896

600,000,000 SNGLS *
$7,388,813
-1.39%
-12.12%
14.08%
125
LRC

$79,675,142

286,170,756 LRC *
$6,187,859
-0.68%
12.49%
28.58%
126
FTC

$79,102,707

185,209,640 FTC
$705,236
-0.59%
-5.00%
54.23%
127
QRL

$78,781,499

52,000,000 QRL
$2,189,649
3.75%
2.37%
39.94%
128
PART

$78,768,487

7,807,783 PART *
$828,247
-3.13%
3.67%
15.40%
129
RDD

$78,181,703

28,695,936,656 RDD *
$12,212,521
7.72%
61.62%
86.23%
130
LKK

$76,148,099

263,980,487 LKK *
$98,983
-0.79%
-1.86%
0.80%
131
PEPECASH

$75,650,995

701,884,009 PEPECASH *
$527,030
-3.46%
9.25%
15.28%
132
POT

$71,346,492

218,994,867 POT
$4,590,612
0.85%
3.48%
18.28%
133
HMQ

$71,300,900

162,862,944 HMQ *
$77,934,992
0.48%
-16.97%
220.59%
134
RVR

$70,071,824

210,000,000 RVR *
$14,823,538
3.11%
-1.02%
77.40%
135
MGO

$68,016,815

98,028,887 MGO *
$486,505
1.28%
10.73%
33.60%
136
RISE

$67,310,281

113,139,200 RISE *
$6,567,232
-0.58%
-1.04%
72.49%
137
KIN

$65,673,278

756,097,560,976 KIN *
$159,941
3.84%
29.91%
35.39%
138
ENJ

$65,632,082

756,192,535 ENJ *
$15,642,479
-2.08%
44.45%
128.11%
139
NMC

$65,298,011

14,736,400 NMC
$1,619,030
-0.18%
14.55%
60.31%
140
VIA

$64,496,571

22,927,133 VIA
$928,992
-0.29%
3.06%
21.07%
141
MER

$64,276,975

100,000,000 MER *
$3,693,241
-0.25%
7.76%
33.78%
142
RLC

$62,819,610

79,070,793 RLC *
$1,738,667
1.03%
6.71%
53.27%
143
XBY

$62,634,639

430,000,000 XBY *
$1,327,609
-0.81%
-3.29%
220.07%
144
KCS

$60,511,077

91,043,076 KCS *
$914,657
1.59%
17.60%
38.41%
145
EDO

$60,386,372

20,986,407 EDO *
$2,995,785
-0.22%
2.13%
24.96%
146
FAIR

$60,355,765

53,193,831 FAIR *
$462,634
-0.12%
-8.21%
4.12%
147
WINGS

$60,124,583

89,708,333 WINGS *
$2,295,158
0.11%
12.61%
27.42%
148
CFI

$59,242,735

325,000,000 CFI *
$7,247,903
-2.00%
22.43%
76.37%
149
EMC

$58,665,075

41,045,282 EMC
$378,242
1.46%
3.59%
36.54%
150
CDT

$58,171,463

560,650,080 CDT *
$6,228,670
1.89%
15.29%
69.21%
151
AMB

$57,481,981

144,590,975 AMB *
$9,882,414
-2.59%
68.25%
96.51%
152
HVN

$56,264,235

375,000,000 HVN *
$1,684,158
8.91%
58.42%
202.53%
153
CTR

$54,975,223

68,000,000 CTR *
$18,172,394
2.49%
86.67%
86.89%
154
SFT

$54,784,808

2,147,483,647 SFT *
$8,188,914
0.02%
-4.50%
93.39%
155
NEBL

$54,040,979

12,638,878 NEBL *
$433,080
1.04%
10.56%
22.32%
156
ENG

$52,480,677

74,836,171 ENG *
$5,640,075
-3.60%
7.10%
24.48%
157
CLOAK

$52,467,527

5,053,693 CLOAK *
$618,683
-0.44%
2.41%
43.50%
158
AGRS

$52,158,452

42,000,000 AGRS *
$559,047
-2.52%
0.26%
9.69%
159
AEON

$51,730,503

14,651,140 AEON
$653,001
-1.26%
5.33%
1.12%
160
XWC

$50,759,146

248,564,049 XWC *
$1,141,428
-0.03%
24.69%
59.40%
161
PAYX

$50,526,198

68,380,258 PAYX *
$9,261
-3.28%
2.04%
55.54%
162
MLN

$50,100,537

599,400 MLN *
$1,396,689
-1.90%
13.04%
19.38%
163
PLR

$50,083,575

227,384,800 PLR *
$510,934
3.49%
-2.11%
43.84%
164
1ST

$49,982,351

85,558,371 1ST *
$5,431,836
-2.61%
-3.22%
58.67%
165
DPY

$49,761,797

28,166,669 DPY *
$168,644
0.37%
20.10%
75.98%
166
ION

$49,742,113

18,353,531 ION *
$251,710
1.23%
11.76%
74.90%
167
TNT

$49,316,144

422,513,667 TNT *
$12,097,793
2.00%
5.24%
36.75%
168
JINN

$48,613,114

58,703 JINN *
$22,359
0.04%
-6.66%
-27.89%
169
TIX

$48,060,503

40,000,000 TIX *
$4,459,037
0.45%
5.80%
11.65%
170
OTN

$47,356,107

4,634,859 OTN *
$162,071
-3.96%
2.80%
-25.94%
171
CRW

$47,308,709

16,425,680 CRW
$322,016
1.33%
10.56%
76.42%
172
VEE

$47,179,654

1,349,120,359 VEE *
$879,102
-0.63%
4.79%
34.46%
173
GUP

$47,177,504

75,000,000 GUP *
$10,662,037
-3.20%
24.84%
93.78%
174
LBC

$46,367,759

119,312,317 LBC
$2,786,129
-0.71%
3.69%
45.63%
175
BURST

$46,257,039

1,800,339,818 BURST
$6,232,820
-2.08%
39.14%
105.00%
176
POE

$46,208,722

2,176,495,390 POE *
$9,147,996
1.31%
50.92%
158.96%
177
CND

$45,572,288

1,445,976,590 CND *
$13,368,689
0.14%
35.49%
58.47%
178
IOC

$44,748,647

16,414,359 IOC *
$284,623
-0.30%
1.37%
29.53%
179
SIB

$44,560,102

16,014,632 SIB
$338,077
-1.01%
6.08%
38.05%
180
AST

$44,316,311

150,000,000 AST *
$5,397,759
0.79%
10.11%
18.26%
181
DNT

$44,113,532

600,000,000 DNT *
$6,273,613
1.52%
22.82%
72.03%
182
DMD

$43,582,628

2,560,320 DMD
$132,272
0.04%
7.23%
10.84%
183
NLG

$42,968,687

358,094,945 NLG
$771,731
-0.91%
14.42%
35.93%
184
SBD

$42,851,736

3,852,378 SBD *
$3,107,162
1.64%
4.82%
87.49%
185
TAAS

$42,364,672

8,146,001 TAAS *
$759,918
0.69%
-3.41%
20.86%
186
MOD

$40,400,456

18,266,200 MOD *
$4,982,299
-0.56%
4.22%
29.25%
187
BCO

$40,146,592

27,000,000 BCO *
$106,694
4.94%
24.18%
205.48%
188
LEND

$40,112,262

940,000,000 LEND *
$10,722,942
-1.64%
8.45%
104.38%
189
DCT

$39,998,751

51,306,089 DCT *
$1,276,671
-0.34%
3.23%
12.94%
190
OMNI

$39,145,995

560,290 OMNI *
$574,265
2.11%
22.77%
64.25%
191
RMC

$38,917,389

1,507 RMC *
$304,714
-0.28%
11.44%
25.92%
192
WGR

$38,910,001

183,000,000 WGR *
$197,103
2.12%
-1.30%
20.16%
193
PHX

$38,828,296

543,348,500 PHX *
$999,797
5.44%
6.90%
84.88%
194
OK

$38,240,009

73,469,039 OK *
$4,284,671
-1.75%
8.94%
25.87%
195
TRST

$37,829,566

92,147,500 TRST *
$2,305,383
-4.02%
-10.92%
-20.00%
196
SPANK

$37,665,539

300,043,386 SPANK *
$37,669
1.38%
3.75%
68.11%
197
ZSC

$37,200,315

1,153,170,765 ZSC *
$1,907,385
0.41%
-4.29%
-3.61%
198
XDN

$35,738,877

6,885,695,758 XDN
$10,567,648
0.79%
47.14%
80.98%
199
FUEL

$35,293,305

485,096,253 FUEL *
$3,389,699
-1.67%
3.26%
78.15%
200
BOT

$34,988,618

40,000,000 BOT *
$3,067,192
-0.98%
20.22%
112.70%