Historical Snapshot - 14 January 2018

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

$231,412,752,943

16,803,187 BTC
$11,084,103,680
0.65%
-4.35%
-15.36%
2
ETH

$132,555,121,156

96,984,062 ETH
$4,841,634,816
1.23%
-1.86%
16.34%
3
XRP

$72,101,005,312

38,739,142,811 XRP *
$1,978,197,376
-0.28%
-7.22%
-42.88%
4
BCH

$43,181,925,878

16,912,100 BCH
$993,309,952
0.17%
-5.65%
-7.71%
5
ADA

$20,800,295,949

25,927,070,538 ADA
$160,711,824
-0.74%
-8.36%
-19.26%
6
LTC

$13,069,643,557

54,759,083 LTC
$886,415,232
-0.72%
-9.08%
-15.94%
7
XEM

$12,523,573,993

8,999,999,999 XEM *
$38,628,436
0.59%
-7.20%
-21.23%
8
XLM

$11,286,323,135

17,890,492,606 XLM *
$116,459,920
-0.87%
-4.69%
-8.10%
9
NEO

$11,077,180,862

65,000,000 NEO *
$648,694,400
5.67%
22.54%
67.65%
10
MIOTA

$10,383,022,455

2,779,530,283 MIOTA *
$130,318,104
0.03%
-5.31%
-9.67%
11
EOS

$8,121,887,638

604,498,313 EOS *
$1,162,421,120
-2.37%
-17.02%
11.10%
12
DASH

$7,928,357,241

7,818,390 DASH
$168,877,504
-0.17%
-8.14%
-20.72%
13
XMR

$6,233,757,641

15,603,161 XMR
$180,677,552
0.78%
-5.44%
-11.48%
14
TRX

$5,574,291,953

65,748,192,475 TRX
$714,279,424
-3.14%
-17.41%
-50.69%
15
BTG

$4,624,712,606

16,764,936 BTG
$851,848,384
-2.77%
-17.33%
-6.11%
16
ETC

$4,257,991,069

99,121,394 ETC
$1,314,397,440
0.25%
-1.10%
3.41%
17
ICX

$4,024,106,896

380,045,004 ICX *
$106,776,928
3.02%
6.14%
4.38%
18
QTUM

$3,991,648,707

73,807,956 QTUM *
$758,721,536
3.10%
-1.10%
-34.13%
19
LSK

$3,242,889,156

117,005,976 LSK *
$51,587,956
0.16%
-5.88%
-16.57%
20
NANO

$2,938,063,679

133,248,289 NANO *
$30,769,078
1.64%
-4.34%
-14.96%
21
OMG

$2,431,284,545

102,042,552 OMG *
$74,017,328
0.52%
-6.89%
-3.75%
22
ZEC

$2,066,499,989

3,058,056 ZEC
$142,910,512
0.62%
-4.18%
-22.41%
23
BNB

$2,057,239,982

99,014,000 BNB *
$129,239,120
-0.76%
-6.21%
12.69%
24
XVG

$2,014,552,099

14,574,542,640 XVG
$77,869,576
0.10%
-10.49%
-21.10%
25
STRAT

$1,967,435,068

98,700,864 STRAT *
$29,952,534
0.64%
-0.19%
13.87%
26
BCN

$1,876,412,881

183,662,453,269 BCN
$12,715,694
0.70%
-8.99%
-30.49%
27
SC

$1,868,991,097

31,396,146,174 SC
$69,362,504
-0.21%
-7.02%
-33.01%
28
BCC

$1,834,414,009

6,253,150 BCC
$4,351,924
1.33%
-7.92%
-21.98%
29
PPT

$1,773,468,355

37,004,027 PPT *
$4,041,321
0.09%
-6.67%
-13.93%
30
VEN

$1,680,137,493

277,162,633 VEN *
$211,934,816
-0.05%
2.72%
32.82%
31
SNT

$1,506,816,794

3,470,483,788 SNT *
$27,841,540
-0.26%
-8.11%
-15.63%
32
USDT

$1,491,761,507

1,468,089,837 USDT *
$2,960,405,760
0.04%
1.32%
1.37%
33
STEEM

$1,458,333,564

246,789,212 STEEM *
$10,565,519
-0.75%
-5.83%
-6.73%
34
BTS

$1,446,362,432

2,607,070,000 BTS *
$79,905,160
1.52%
-11.20%
-30.90%
35
DOGE

$1,317,717,611

112,774,743,608 DOGE
$65,899,048
-0.19%
-10.21%
-32.12%
36
KCS

$1,282,776,290

91,043,076 KCS *
$18,678,936
-2.30%
-21.11%
-24.06%
37
WAVES

$1,109,118,462

100,000,000 WAVES *
$46,611,088
0.94%
-6.12%
-12.99%
38
REP

$1,043,508,766

11,000,000 REP *
$13,455,820
0.09%
-9.15%
19.81%
39
SMART

$1,009,065,492

587,500,496 SMART
$2,123,695
1.89%
-19.69%
229.48%
40
ZRX

$984,087,300

492,913,149 ZRX *
$36,420,004
-1.47%
-15.36%
43.86%
41
DGB

$905,946,641

9,697,533,902 DGB
$20,012,856
-0.14%
-8.06%
-24.25%
42
DRGN

$881,824,274

238,421,940 DRGN *
$6,793,306
-2.55%
-11.00%
-18.27%
43
DCN

$872,035,434

325,190,215,376 DCN *
$4,688,521
-3.74%
-30.66%
-58.07%
44
QASH

$852,516,341

350,000,000 QASH *
$46,173,364
0.71%
-0.05%
22.76%
45
KMD

$847,640,264

103,954,464 KMD
$6,650,157
0.13%
-9.37%
-22.03%
46
LRC

$838,387,747

622,197,280 LRC *
$30,760,112
-4.60%
9.02%
18.49%
47
VERI

$833,655,451

2,036,645 VERI *
$327,155
2.61%
-6.50%
0.01%
48
ETN

$816,631,639

4,997,507,466 ETN
$6,860,897
0.46%
-8.07%
-7.73%
49
ARK

$803,440,997

97,981,284 ARK *
$6,470,572
0.39%
-8.53%
4.06%
50
HC

$790,758,577

42,497,925 HC
$218,193,584
0.37%
-5.05%
-24.38%
51
GNT

$762,406,497

834,262,000 GNT *
$15,993,287
0.90%
-5.92%
-15.32%
52
GAS

$743,124,270

9,137,582 GAS *
$58,454,472
0.80%
33.75%
53.66%
53
DCR

$734,427,715

6,557,608 DCR
$3,883,148
0.80%
-8.89%
1.20%
54
WAXP

$733,995,654

492,954,537 WAXP *
$11,189,746
-1.68%
-9.88%
34.37%
55
BAT

$662,358,820

1,000,000,000 BAT *
$26,944,872
-0.29%
-13.38%
-12.28%
56
WTC

$657,334,400

24,898,178 WTC *
$90,227,256
2.18%
-10.19%
60.24%
57
PIVX

$645,655,047

55,340,028 PIVX *
$2,875,530
1.06%
-8.78%
-3.36%
58
ZCL

$625,870,703

3,087,975 ZCL
$23,066,284
1.52%
-8.38%
-8.26%
59
GBYTE

$617,391,063

645,222 GBYTE *
$2,815,995
-2.06%
-17.17%
25.75%
60
SALT

$613,501,854

54,142,851 SALT *
$19,307,336
2.42%
-3.42%
-12.11%
61
DENT

$611,088,894

10,614,760,961 DENT *
$19,473,934
-0.17%
-9.23%
-14.02%
62
AION

$602,673,898

71,124,551 AION
$19,130,750
4.77%
8.15%
-16.29%
63
BTM

$582,858,266

987,000,000 BTM
$39,919,924
1.77%
-12.84%
1.79%
64
FCT

$562,633,943

8,745,102 FCT *
$24,864,162
-0.76%
3.35%
-11.23%
65
KNC

$560,279,381

134,132,697 KNC *
$20,195,270
-0.28%
-7.16%
-19.23%
66
FUN

$557,352,528

4,249,873,622 FUN *
$15,948,987
-0.26%
-4.59%
-22.42%
67
VGX

$549,158,163

75,405,076 VGX *
$5,569,963
0.21%
-10.82%
-31.26%
68
RDD

$534,616,500

28,723,395,124 RDD *
$10,141,762
0.14%
-10.95%
-31.79%
69
GXC

$503,773,727

60,000,000 GXC *
$10,524,686
0.07%
-15.36%
-2.48%
70
POWR

$503,772,540

360,621,601 POWR *
$28,549,270
1.34%
-8.85%
-19.59%
71
AE

$497,125,311

233,020,472 AE
$2,711,383
3.01%
-7.37%
-19.59%
72
MED

$497,080,726

2,966,384,100 MED *
$15,150,757
-0.15%
-13.44%
91.46%
73
REQ

$483,711,180

641,044,935 REQ *
$27,384,792
-0.63%
-0.51%
-20.44%
74
RHOC

$478,280,464

182,963,195 RHOC *
$1,931,404
2.26%
-3.14%
-6.10%
75
KIN

$475,024,242

756,097,560,976 KIN *
$3,012,812
-2.57%
-11.45%
-46.55%
76
SYS

$471,623,409

530,247,937 SYS
$6,674,807
1.02%
-7.66%
4.29%
77
XP

$468,026,218

210,895,554,053 XP
$4,684,221
4.70%
-13.77%
-35.92%
78
ENG

$462,701,311

74,836,171 ENG *
$13,073,488
1.14%
-5.16%
2.76%
79
NXS

$458,155,394

55,011,909 NXS
$2,469,916
1.56%
-11.00%
-31.94%
80
MONA

$445,246,104

56,721,000 MONA
$4,741,516
1.26%
-2.38%
-6.77%
81
MAID

$442,368,725

452,552,412 MAID *
$6,201,863
2.88%
-10.17%
-12.30%
82
DGD

$433,709,351

2,000,000 DGD *
$7,776,241
1.12%
-7.03%
10.40%
83
NXT

$430,190,918

998,999,942 NXT *
$16,357,187
0.62%
-5.46%
-19.96%
84
SUB

$419,617,766

226,091,449 SUB *
$12,755,925
-3.09%
-9.02%
-27.20%
85
ELF

$417,515,486

250,000,000 ELF *
$87,942,048
1.60%
-9.08%
-31.93%
86
NAS

$409,714,654

35,500,000 NAS *
$30,612,116
-0.02%
-7.74%
-14.40%
87
PAY

$402,685,996

104,661,310 PAY *
$30,756,118
-0.34%
3.74%
-3.67%
88
GAME

$393,412,762

64,355,352 GAME
$4,152,175
-0.28%
-8.44%
21.32%
89
ICN

$389,809,237

99,788,314 ICN *
$9,795,455
1.03%
-5.67%
-15.09%
90
GNO

$384,863,589

1,104,590 GNO *
$2,633,668
-0.47%
-8.16%
-4.34%
91
XZC

$380,558,103

3,880,000 XZC
$5,788,607
-0.10%
-8.50%
-13.54%
92
PART

$378,403,474

7,840,424 PART *
$7,105,036
0.98%
8.71%
102.86%
93
COB

$369,695,692

344,156,938 COB *
$1,844,418
-1.47%
-14.91%
44.24%
94
EMC

$363,749,499

41,198,036 EMC
$5,115,332
1.15%
-8.29%
116.17%
95
CVC

$355,895,655

342,699,966 CVC *
$27,290,536
1.12%
-8.52%
-9.13%
96
LINK

$353,794,312

350,000,000 LINK *
$5,844,480
-1.35%
-8.89%
-22.84%
97
NEBL

$353,447,082

12,722,851 NEBL *
$18,080,498
-3.10%
-11.59%
5.05%
98
BTCD

$338,438,973

1,288,862 BTCD
$961,306
-1.27%
-16.60%
-25.57%
99
XDN

$330,425,744

6,894,052,113 XDN
$17,882,292
-0.40%
-11.91%
-38.72%
100
SAN

$323,264,520

62,660,371 SAN *
$27,388,240
-0.73%
-4.04%
-32.38%
101
RDN

$309,858,386

50,148,936 RDN *
$18,083,192
-0.78%
-3.66%
-17.11%
102
QSP

$302,739,655

617,314,171 QSP *
$18,772,314
1.49%
-12.82%
-34.32%
103
VEE

$298,969,029

1,494,971,209 VEE *
$4,825,109
2.21%
-1.39%
-35.82%
104
STORM

$291,867,285

2,438,108,603 STORM *
$5,196,316
-0.68%
-14.77%
-14.72%
105
BNT

$291,626,739

29,931,066 BNT *
$13,120,581
0.42%
-3.74%
14.55%
106
RLC

$291,327,985

79,070,793 RLC *
$19,206,746
-0.13%
5.32%
45.32%
107
PAC

$285,717,437

2,554,276,625,240 PAC
$1,363,013
0.82%
-8.12%
-54.06%
108
SNGLS

$278,216,618

600,000,000 SNGLS *
$46,546,388
16.01%
55.58%
21.94%
109
APPC

$277,750,128

100,054,312 APPC *
$73,879,472
-0.81%
8.12%
0.00%
110
BTX

$275,875,400

10,624,902 BTX
$2,536,709
2.92%
0.52%
-2.02%
111
SKY

$272,333,494

7,151,550 SKY *
$978,747
-1.20%
-7.18%
-9.90%
112
PLR

$270,325,725

227,384,800 PLR *
$416,024
1.48%
-7.28%
8.07%
113
PHX

$269,329,205

543,348,500 PHX *
$7,836,522
-4.40%
-7.07%
6.11%
114
STORJ

$267,990,544

133,178,683 STORJ *
$9,691,946
1.14%
-11.38%
-17.84%
115
POE

$262,175,710

2,196,601,583 POE *
$14,873,408
-0.33%
-14.60%
-37.85%
116
NAV

$259,677,902

62,298,394 NAV *
$9,127,844
-5.77%
-0.24%
-2.40%
117
PPP

$259,037,381

82,500,000 PPP *
$308,950
0.02%
-7.19%
58.05%
118
CNX

$254,790,014

45,064,858 CNX
$243,345
0.90%
-5.40%
-1.53%
119
VTC

$252,168,927

42,484,050 VTC
$3,621,366
1.18%
-7.60%
-15.88%
120
ENJ

$245,679,631

756,192,535 ENJ *
$9,611,278
0.42%
-13.01%
-23.84%
121
UTK

$242,989,320

325,000,000 UTK *
$2,829,592
2.66%
-7.55%
-9.32%
122
DEW

$241,553,451

103,244,553 DEW *
$2,148,390
-0.79%
-25.90%
-4.26%
123
BCO

$237,392,904

27,000,000 BCO *
$253,043
1.03%
0.36%
36.90%
124
DBC

$237,147,966

900,000,000 DBC *
$20,893,270
-1.05%
-14.43%
-30.75%
125
VIBE

$237,007,475

179,571,884 VIBE *
$127,358,208
1.52%
23.75%
169.68%
126
INK

$235,934,274

463,910,527 INK *
$184,151,200
2.06%
-10.04%
-19.62%
127
TNB

$232,948,093

1,631,622,325 TNB *
$34,306,236
0.86%
-19.85%
-43.04%
128
BLOCK

$232,363,373

4,970,955 BLOCK *
$301,456
0.65%
-5.57%
-7.94%
129
LEND

$232,077,824

1,016,941,081 LEND *
$17,625,596
0.66%
-16.49%
-41.84%
130
NULS

$231,216,908

40,000,000 NULS
$19,780,020
-1.63%
-5.44%
-17.89%
131
ACT

$231,022,668

300,000,000 ACT *
$26,091,700
3.85%
-14.16%
-31.43%
132
MCO

$229,327,991

13,085,542 MCO *
$29,115,176
0.67%
-5.25%
-6.42%
133
AST

$227,103,245

150,000,000 AST *
$12,173,729
-0.01%
-8.89%
0.39%
134
EDG

$214,441,567

82,046,276 EDG *
$5,415,483
2.06%
-2.82%
-2.24%
135
UBQ

$205,379,317

39,180,035 UBQ
$1,369,865
0.33%
-8.37%
-17.94%
136
PPC

$201,542,928

24,579,824 PPC
$3,138,329
0.02%
-10.15%
28.61%
137
XBY

$200,148,109

430,000,000 XBY *
$807,508
2.52%
-12.63%
-26.97%
138
RCN

$196,066,044

490,033,009 RCN *
$28,040,972
-0.44%
1.08%
-10.62%
139
R

$195,267,578

184,450,000 R *
$2,016,619
-0.02%
-7.87%
-21.26%
140
BAY

$194,787,675

1,009,059,286 BAY *
$3,570,020
-0.29%
-11.65%
-24.06%
141
DTR

$192,584,250

999,466,187 DTR *
$245,521
1.87%
-4.41%
12.44%
142
ANT

$182,734,037

32,148,624 ANT *
$875,127
-0.11%
-8.02%
-23.01%
143
SNM

$180,886,824

359,600,000 SNM *
$7,367,207
0.50%
-15.63%
-22.78%
144
SPANK

$179,370,394

300,043,386 SPANK *
$2,222,179
0.58%
-6.36%
40.35%
145
EMC2

$176,676,450

216,307,158 EMC2
$6,231,158
-1.40%
-12.60%
-6.36%
146
OST

$176,098,946

201,026,156 OST *
$14,991,952
-1.19%
-14.62%
6.11%
147
CTR

$175,214,350

68,000,000 CTR *
$4,127,198
-1.70%
-14.33%
-30.44%
148
CMT

$173,090,391

443,284,118 CMT *
$18,605,372
0.34%
-3.23%
-32.23%
149
WABI

$172,680,884

45,248,033 WABI *
$9,463,747
-0.37%
-8.96%
-3.43%
150
SRN

$172,292,313

98,939,459 SRN *
$10,549,426
-2.75%
-6.33%
8.66%
151
XCP

$170,651,552

2,617,401 XCP *
$6,974,124
1.85%
-7.34%
9.88%
152
WGR

$164,768,681

183,000,000 WGR *
$1,347,698
3.11%
-3.57%
30.67%
153
DATA

$163,600,515

677,154,514 DATA *
$2,906,645
0.37%
-6.17%
-27.61%
154
ADX

$161,973,181

60,248,315 ADX *
$11,544,993
0.90%
-5.77%
-14.70%
155
MOD

$161,786,092

18,266,200 MOD *
$3,678,302
5.03%
-1.00%
6.33%
156
ZEN

$159,434,065

2,998,675 ZEN
$1,668,269
-0.01%
-5.52%
-1.09%
157
SFT

$158,583,604

1,543,157,590 SFT *
$264,535
18.25%
25.73%
215.15%
158
CND

$158,579,571

1,445,976,590 CND *
$8,363,425
-0.89%
-9.90%
-42.74%
159
LBC

$158,047,333

142,195,269 LBC
$3,680,276
-0.24%
-8.68%
-3.11%
160
MANA

$157,688,932

1,029,190,905 MANA *
$29,454,764
-0.85%
-13.90%
-31.93%
161
UKG

$156,340,954

134,256,304 UKG *
$12,345,246
2.47%
-13.18%
-41.53%
162
ATM

$156,042,712

4,945,153,858 ATM *
$332,742
1.22%
-12.01%
-40.21%
163
TAU

$152,351,526

142,215,728 TAU *
$1,342,862
5.17%
-8.15%
0.00%
164
UNITY

$151,871,581

816,061 UNITY *
$12,166
-4.68%
31.80%
56.48%
165
NLG

$151,170,067

390,324,500 NLG
$2,827,131
-0.43%
-8.02%
35.43%
166
VIA

$147,752,567

22,959,693 VIA
$3,388,455
-3.14%
-1.21%
18.07%
167
QRL

$147,495,517

52,000,000 QRL
$918,898
1.14%
-7.74%
11.11%
168
FUEL

$143,828,035

485,146,253 FUEL *
$9,850,046
-2.77%
-5.21%
-12.71%
169
DNT

$143,499,935

600,000,000 DNT *
$5,929,481
1.27%
-12.97%
-30.38%
170
BURST

$142,161,595

1,800,339,818 BURST
$8,123,638
0.05%
-14.08%
-20.71%
171
WINGS

$142,033,674

89,708,333 WINGS *
$8,350,426
1.60%
-14.19%
-19.30%
172
ITC

$141,573,094

38,052,306 ITC *
$22,556,200
5.54%
-16.60%
-35.74%
173
ETP

$138,419,871

36,991,378 ETP
$7,386,071
1.25%
-6.89%
-23.52%
174
MLN

$133,205,821

599,400 MLN *
$1,194,169
-0.05%
-7.77%
-6.74%
175
AMB

$132,657,577

144,590,975 AMB *
$7,284,599
-1.21%
-12.27%
-35.05%
176
1ST

$132,536,262

85,558,371 1ST *
$4,021,838
0.33%
-13.07%
-18.62%
177
NGC

$128,394,689

57,672,338 NGC *
$1,640,913
-5.36%
-16.38%
-21.41%
178
PRL

$127,892,575

63,266,926 PRL *
$3,814,605
-2.30%
-23.24%
-50.01%
179
RVR

$127,581,512

210,000,000 RVR *
$40,254,660
-3.57%
12.32%
8.45%
180
BRD

$124,321,554

59,805,881 BRD *
$7,779,066
-1.59%
-13.58%
-33.73%
181
RISE

$121,873,701

113,139,200 RISE *
$3,692,783
-0.79%
-11.75%
-13.23%
182
XAS

$121,567,213

91,899,416 XAS *
$4,212,072
2.78%
-11.78%
-14.91%
183
AGRS

$121,405,859

42,000,000 AGRS *
$266,730
1.88%
-13.11%
-8.61%
184
EDO

$119,991,780

22,620,193 EDO *
$6,175,909
-1.05%
-9.52%
-15.02%
185
THC

$119,433,072

230,478,760 THC
$2,070,001
0.91%
-5.85%
-22.02%
186
COS

$114,015,707

62,640,895 COS *
$6,015,189
-21.29%
-36.25%
0.26%
187
CLOAK

$112,267,338

5,053,693 CLOAK *
$1,147,219
1.01%
-2.12%
-13.87%
188
GTO

$112,076,928

157,861,327 GTO *
$19,201,682
1.02%
-16.22%
-9.31%
189
HVN

$111,553,531

375,000,000 HVN *
$1,436,032
0.00%
-19.62%
94.94%
190
DCT

$111,050,195

51,306,089 DCT *
$919,839
0.25%
-8.90%
-27.51%
191
LUN

$110,775,892

2,297,853 LUN *
$3,882,232
0.77%
-7.79%
5.37%
192
GRID

$110,131,130

39,236,491 GRID *
$56,024
1.30%
-2.68%
2.41%
193
TRST

$109,315,066

92,147,500 TRST *
$1,130,907
-2.89%
-9.52%
6.11%
194
MTL

$109,270,368

19,300,994 MTL *
$4,024,247
-0.38%
-9.03%
-17.77%
195
MGO

$108,963,248

98,028,877 MGO *
$400,260
-1.37%
-19.09%
-33.11%
196
TRIG

$108,152,131

32,105,578 TRIG *
$3,739,165
-1.16%
-18.97%
-47.55%
197
VOISE

$105,436,877

643,012,000 VOISE *
$4,681,152
1.07%
1.96%
113.18%
198
IXT

$104,516,708

35,778,844 IXT *
$2,497,091
-1.36%
-13.44%
48.65%
199
AEON

$103,331,164

15,360,013 AEON
$1,632,476
2.55%
9.78%
-16.53%
200
NMC

$101,356,085

14,736,400 NMC
$1,188,011
-0.23%
-6.26%
20.68%