Historical Snapshot - 04 March 2018

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

$194,566,959,663

16,900,387 BTC
$6,084,146,688
0.80%
0.64%
18.96%
2
ETH

$84,923,238,673

97,987,073 ETH
$1,697,938,944
0.41%
1.19%
2.22%
3
XRP

$39,308,508,026

39,091,956,706 XRP *
$797,226,176
-0.70%
11.01%
7.09%
4
BCH

$21,914,233,031

16,999,938 BCH
$367,583,968
0.75%
1.83%
9.49%
5
LTC

$11,862,054,985

55,482,245 LTC
$574,675,392
1.04%
1.71%
-4.10%
6
ADA

$7,798,526,587

25,927,070,538 ADA
$94,436,016
-0.33%
1.87%
-11.29%
7
NEO

$7,758,290,939

65,000,000 NEO *
$177,839,952
0.58%
-1.74%
0.40%
8
XLM

$6,684,174,191

18,468,118,839 XLM *
$99,892,704
1.20%
4.77%
2.50%
9
XMR

$5,825,637,060

15,788,753 XMR
$123,113,360
1.11%
4.15%
31.63%
10
EOS

$5,783,550,072

707,168,090 EOS *
$195,809,616
1.80%
2.50%
3.75%
11
MIOTA

$5,265,541,507

2,779,530,283 MIOTA *
$28,452,284
0.44%
2.12%
3.87%
12
DASH

$4,918,412,648

7,926,727 DASH
$118,065,056
0.83%
2.09%
4.58%
13
XEM

$3,209,858,536

8,999,999,999 XEM *
$49,838,872
0.14%
-4.94%
-10.17%
14
TRX

$3,142,826,597

65,748,192,475 TRX
$314,648,832
0.62%
-2.68%
19.22%
15
ETC

$2,976,989,517

100,284,397 ETC
$647,562,368
0.94%
2.14%
-17.84%
16
USDT

$2,211,846,809

2,217,140,814 USDT *
$2,133,911,936
-0.13%
-0.29%
-0.46%
17
VEN

$2,165,299,050

474,946,016 VEN *
$59,067,804
0.27%
2.49%
-21.40%
18
NANO

$1,987,258,827

133,248,289 NANO *
$59,556,724
0.30%
-0.76%
23.99%
19
QTUM

$1,953,659,158

73,925,204 QTUM *
$75,106,712
0.91%
2.33%
2.20%
20
LSK

$1,939,302,219

102,476,831 LSK *
$23,812,990
1.07%
0.58%
-5.15%
21
BTG

$1,906,569,614

16,860,761 BTG
$19,616,844
1.06%
1.42%
-1.53%
22
OMG

$1,830,986,762

102,042,552 OMG *
$39,416,732
-0.64%
1.17%
7.00%
23
ICX

$1,406,773,036

385,966,364 ICX *
$16,649,901
0.59%
-0.47%
-6.28%
24
ZEC

$1,395,361,148

3,409,219 ZEC
$63,635,048
1.47%
5.87%
4.35%
25
BNB

$1,024,611,560

99,014,000 BNB *
$37,886,876
0.99%
1.77%
11.40%
26
DGD

$969,149,963

2,000,000 DGD *
$51,848,100
-0.91%
-6.68%
19.46%
27
STEEM

$890,920,556

250,977,716 STEEM *
$7,073,277
0.22%
-1.46%
3.07%
28
XVG

$829,283,583

14,669,001,970 XVG
$13,547,189
1.88%
1.14%
-2.57%
29
STRAT

$821,775,872

98,764,055 STRAT *
$7,421,908
0.47%
1.77%
13.44%
30
BCN

$783,702,765

183,763,304,350 BCN
$4,916,607
1.22%
0.94%
-6.10%
31
PPT

$776,758,840

37,004,027 PPT *
$2,981,025
1.00%
1.29%
-2.90%
32
WAVES

$686,457,634

100,000,000 WAVES *
$22,357,732
1.01%
-0.22%
6.18%
33
SC

$658,270,845

32,886,299,622 SC
$5,738,801
0.53%
-0.66%
-5.09%
34
RHOC

$652,924,036

359,399,272 RHOC *
$860,770
-1.00%
1.01%
-2.90%
35
DOGE

$624,159,167

113,446,938,321 DOGE
$12,133,530
1.92%
4.50%
-10.64%
36
MKR

$602,181,696

618,228 MKR *
$603,578
1.10%
-2.88%
-2.54%
37
BTS

$594,340,054

2,609,880,000 BTS *
$8,802,090
3.96%
6.25%
6.02%
38
SNT

$560,078,026

3,470,483,788 SNT *
$17,081,686
-0.92%
0.53%
-9.16%
39
DCR

$554,039,695

6,870,993 DCR
$1,230,428
0.83%
0.26%
11.53%
40
AE

$540,637,814

233,020,472 AE
$2,560,441
0.49%
0.88%
8.36%
41
REP

$511,795,326

11,000,000 REP *
$2,616,016
0.99%
-1.42%
5.59%
42
ETN

$490,008,219

6,330,125,034 ETN
$1,657,457
4.20%
5.52%
-8.13%
43
ZRX

$475,870,934

516,429,939 ZRX *
$5,709,572
0.63%
0.74%
-6.12%
44
WTC

$465,733,430

24,898,178 WTC *
$13,728,605
0.01%
-2.39%
-14.77%
45
KMD

$462,019,743

103,851,206 KMD
$2,758,825
0.26%
-3.17%
14.98%
46
VERI

$437,246,948

2,036,645 VERI *
$486,390
-0.91%
-7.60%
-9.87%
47
ARK

$424,170,417

101,023,642 ARK *
$2,644,746
0.79%
-3.85%
13.48%
48
BTM

$419,230,074

987,000,000 BTM
$16,686,655
1.73%
6.55%
30.81%
49
ARDR

$417,197,111

998,999,495 ARDR *
$3,498,682
1.44%
-0.68%
-1.99%
50
HC

$407,165,945

42,697,825 HC
$18,920,072
0.46%
-0.58%
1.90%
51
DRGN

$399,410,513

238,421,940 DRGN *
$2,668,778
1.44%
13.29%
21.65%
52
BAT

$376,859,099

1,000,000,000 BAT *
$3,257,855
0.37%
-0.66%
5.58%
53
VGX

$376,324,625

75,807,919 VGX *
$4,780,020
0.55%
-2.89%
52.00%
54
GNT

$365,585,391

834,262,000 GNT *
$6,927,090
-0.17%
1.43%
34.78%
55
CNX

$364,449,428

45,147,656 CNX
$223,217
0.87%
4.55%
60.80%
56
SYS

$362,732,546

531,366,412 SYS
$2,432,721
1.30%
-2.81%
18.44%
57
DGB

$353,521,818

9,926,761,014 DGB
$2,802,419
1.11%
3.36%
5.08%
58
KCS

$351,662,386

91,043,076 KCS *
$1,574,810
1.12%
5.35%
-14.24%
59
GAS

$345,563,415

9,847,367 GAS *
$3,013,212
-0.59%
-4.82%
-5.71%
60
PIVX

$341,050,381

55,696,294 PIVX *
$2,609,322
0.67%
-4.78%
14.50%
61
MONA

$327,746,739

57,839,550 MONA
$5,345,600
2.71%
5.73%
4.41%
62
FCT

$312,902,041

8,745,102 FCT *
$4,308,388
1.97%
1.22%
20.88%
63
ZIL

$309,431,808

6,559,003,178 ZIL
$9,399,206
-0.10%
-0.62%
-6.93%
64
LRC

$307,610,686

567,497,530 LRC *
$1,571,404
1.33%
3.89%
-13.12%
65
AION

$303,458,408

96,154,303 AION
$3,182,498
-0.09%
-0.35%
1.02%
66
ELF

$299,507,946

250,000,000 ELF *
$17,736,926
-0.24%
-5.11%
1.44%
67
R

$299,372,953

184,450,000 R *
$5,975,827
0.24%
-3.43%
-28.48%
68
GBYTE

$297,567,203

645,222 GBYTE *
$2,263,268
-0.04%
6.55%
5.20%
69
NAS

$286,059,088

35,500,000 NAS *
$6,486,679
0.62%
2.81%
6.02%
70
QASH

$283,736,154

350,000,000 QASH *
$3,508,958
0.23%
-0.46%
0.91%
71
FUN

$276,784,290

4,605,074,689 FUN *
$2,485,117
0.28%
-5.10%
17.07%
72
KNC

$245,144,771

134,132,697 KNC *
$5,308,881
0.13%
0.47%
-6.28%
73
RDD

$244,972,492

28,774,151,777 RDD *
$6,578,359
1.05%
-2.55%
-16.90%
74
PART

$243,424,745

8,887,864 PART *
$969,867
0.07%
-4.85%
26.75%
75
XZC

$240,708,154

4,236,638 XZC
$3,609,570
2.68%
6.02%
9.79%
76
GXC

$236,098,466

60,000,000 GXC *
$6,021,264
0.70%
1.75%
-0.44%
77
IOST

$235,071,451

6,794,109,922 IOST *
$25,935,482
1.19%
1.04%
0.91%
78
SALT

$233,623,282

54,166,046 SALT *
$4,492,660
1.72%
-2.33%
3.26%
79
DENT

$224,646,985

10,614,760,961 DENT *
$3,063,530
0.44%
-2.25%
-29.79%
80
POWR

$214,293,285

363,932,644 POWR *
$5,696,729
0.64%
-2.02%
0.18%
81
NEBL

$213,520,958

12,902,647 NEBL *
$4,977,796
1.77%
-1.51%
19.93%
82
CND

$209,298,560

1,445,976,590 CND *
$5,604,570
6.77%
12.29%
8.05%
83
PAY

$209,089,357

104,661,310 PAY *
$7,790,397
2.39%
14.38%
31.74%
84
LINK

$207,486,475

350,000,000 LINK *
$4,243,324
-1.65%
-5.38%
-12.32%
85
POLY

$205,536,148

239,570,250 POLY *
$1,936,565
2.37%
-6.54%
-30.20%
86
DCN

$204,643,874

325,226,613,094 DCN *
$113,698
-0.37%
-0.18%
-21.08%
87
KIN

$203,347,628

756,097,560,976 KIN *
$302,136
-9.76%
-0.47%
-4.82%
88
NXT

$200,302,343

998,999,942 NXT *
$2,677,279
2.24%
2.48%
-4.34%
89
ENG

$197,123,618

74,836,171 ENG *
$5,846,457
1.14%
-2.79%
5.52%
90
BNT

$196,976,097

39,370,123 BNT *
$5,103,168
0.60%
0.91%
2.33%
91
REQ

$191,033,503

641,462,769 REQ *
$2,636,681
0.26%
2.69%
-1.53%
92
BLOCK

$190,852,739

5,040,347 BLOCK *
$368,291
0.50%
3.84%
34.60%
93
ICN

$189,219,138

99,735,687 ICN *
$6,144,656
2.19%
-7.13%
29.94%
94
NXS

$188,487,984

55,956,724 NXS
$15,870,998
10.61%
13.37%
89.87%
95
MAID

$185,444,727

452,552,412 MAID *
$2,278,960
2.32%
2.24%
18.04%
96
SMART

$182,969,525

761,290,243 SMART
$161,465
1.82%
-3.44%
3.99%
97
PLR

$181,266,099

227,384,800 PLR *
$394,421
5.93%
-0.20%
-7.73%
98
BTX

$179,914,740

11,782,322 BTX
$1,486,155
1.82%
-6.99%
-30.05%
99
VTC

$170,495,628

43,192,675 VTC
$2,615,005
1.63%
-0.91%
6.16%
100
EMC

$169,553,050

41,436,469 EMC
$965,459
0.30%
9.76%
16.18%
101
AGI

$166,375,954

461,473,872 AGI *
$363,084
0.54%
-3.20%
2.08%
102
GNO

$160,742,723

1,104,590 GNO *
$5,912,016
0.39%
-0.05%
12.33%
103
WAXP

$154,413,134

492,954,537 WAXP *
$7,787,495
0.13%
3.79%
-6.35%
104
QSP

$146,884,230

617,314,171 QSP *
$4,744,121
1.93%
6.02%
-7.07%
105
GAME

$142,705,567

64,355,352 GAME
$2,350,597
0.86%
-0.62%
6.48%
106
BTCD

$142,404,787

1,288,862 BTCD
$68,495
0.45%
3.32%
17.35%
107
STORJ

$140,124,262

133,425,493 STORJ *
$20,328,736
2.75%
3.79%
15.57%
108
NULS

$139,743,538

40,000,000 NULS
$5,355,450
-0.85%
0.63%
22.12%
109
RDN

$137,204,439

50,168,936 RDN *
$6,250,777
0.13%
-0.21%
-12.48%
110
ENJ

$136,951,006

756,192,535 ENJ *
$3,066,848
0.07%
-1.12%
-1.03%
111
GVT

$136,355,948

3,726,781 GVT *
$16,206,973
0.56%
-2.47%
68.89%
112
ZEN

$134,191,673

3,345,688 ZEN
$4,895,742
2.90%
2.79%
18.27%
113
SAN

$133,705,912

62,660,371 SAN *
$1,688,506
0.08%
3.43%
5.10%
114
IGNIS

$133,533,007

761,143,950 IGNIS *
$3,343,519
2.94%
2.96%
-15.79%
115
UNITY

$126,217,355

816,061 UNITY *
$22,491
0.21%
-0.05%
1.31%
116
THETA

$125,983,388

582,916,565 THETA *
$29,309,066
-5.87%
-5.54%
83.43%
117
MCO

$123,273,334

13,195,542 MCO *
$6,603,721
-0.21%
-2.07%
34.37%
118
CVC

$123,270,953

342,699,966 CVC *
$4,877,398
0.37%
-0.75%
2.00%
119
XDN

$120,183,038

6,896,691,556 XDN
$4,077,655
0.64%
-2.41%
-9.61%
120
ANT

$119,946,065

26,700,017 ANT *
$860,983
2.28%
-1.60%
37.54%
121
SKY

$119,847,003

7,657,294 SKY *
$641,943
1.11%
4.50%
-0.11%
122
MANA

$119,600,256

1,050,141,509 MANA *
$7,524,846
0.99%
0.40%
8.52%
123
NAV

$119,471,070

62,520,753 NAV *
$894,811
0.75%
-1.19%
11.73%
124
POE

$117,801,680

2,236,813,969 POE *
$2,173,082
0.48%
-2.87%
-11.31%
125
RLC

$116,986,204

80,070,793 RLC *
$3,695,283
1.36%
3.53%
23.73%
126
SUB

$116,830,245

226,091,449 SUB *
$1,274,605
-0.01%
-2.35%
-6.25%
127
STORM

$113,935,754

4,084,706,883 STORM *
$408,677
-1.66%
-7.37%
3.13%
128
HPB

$110,799,513

22,216,600 HPB *
$3,004,990
0.50%
0.54%
19.26%
129
MDS

$109,357,845

483,511,857 MDS *
$4,426,737
-0.47%
-3.31%
23.06%
130
TNB

$108,939,888

2,261,619,182 TNB *
$3,698,296
0.87%
-3.36%
-12.27%
131
UBQ

$108,298,606

39,843,607 UBQ
$876,774
1.04%
-0.17%
20.39%
132
PURA

$106,639,629

172,975,990 PURA
$242,508
-2.35%
-2.34%
11.57%
133
VEE

$106,242,058

1,494,971,209 VEE *
$781,358
0.45%
-0.05%
-2.14%
134
ACT

$105,821,371

300,000,000 ACT *
$6,005,580
0.86%
-4.45%
1.29%
135
PPP

$104,242,603

82,500,000 PPP *
$191,825
3.40%
-1.23%
8.42%
136
MED

$101,976,628

2,966,384,100 MED *
$873,743
-0.31%
2.83%
10.45%
137
MTL

$101,492,705

19,300,994 MTL *
$11,451,518
-0.55%
-1.76%
27.20%
138
SPHTX

$99,354,845

191,753,771 SPHTX *
$190,710
-0.44%
-6.51%
11.75%
139
DTR

$98,656,186

1,189,228,953 DTR *
$33,622
-0.66%
-2.96%
6.93%
140
ADX

$97,960,695

73,430,701 ADX *
$16,601,264
1.50%
3.35%
-15.22%
141
LEND

$96,854,425

1,078,032,485 LEND *
$4,717,323
0.38%
-0.09%
-9.89%
142
PHX

$95,382,205

543,348,500 PHX *
$2,738,612
-0.89%
0.04%
-13.57%
143
XAS

$92,381,373

93,163,532 XAS *
$1,855,382
0.86%
2.81%
8.36%
144
MNX

$91,572,929

3,434,641 MNX
$121,747
-1.36%
1.15%
28.37%
145
PRL

$91,216,872

71,266,926 PRL *
$936,626
0.36%
-1.48%
-2.03%
146
ITC

$91,161,139

47,999,783 ITC *
$6,394,406
2.92%
1.60%
-7.00%
147
BCO

$89,356,628

27,000,000 BCO *
$89,097
-1.39%
-4.93%
-26.71%
148
TEL

$89,316,981

26,645,952,251 TEL *
$615,115
2.93%
2.47%
-5.88%
149
DEW

$86,434,375

103,244,553 DEW *
$85,900
0.70%
5.59%
-4.37%
150
BLZ

$85,302,849

165,000,000 BLZ *
$4,856,360
0.07%
0.95%
4.63%
151
BAY

$85,073,695

1,010,076,886 BAY *
$734,725
2.64%
-1.16%
39.03%
152
POA

$84,027,557

176,722,560 POA *
$7,212,535
-0.59%
3.83%
0.00%
153
AMB

$83,310,020

144,590,975 AMB *
$758,743
-0.75%
1.65%
15.03%
154
BCPT

$81,677,973

69,617,174 BCPT *
$66,727,348
4.42%
26.89%
10.01%
155
VIBE

$81,489,078

199,908,577 VIBE *
$1,348,638
0.29%
-2.01%
-4.37%
156
OST

$81,384,238

272,889,439 OST *
$3,818,877
0.11%
-0.79%
19.96%
157
EDG

$80,946,610

82,046,276 EDG *
$969,616
1.51%
0.77%
21.56%
158
LBC

$80,674,400

152,064,509 LBC
$1,477,276
2.54%
11.32%
54.26%
159
CLOAK

$79,504,893

5,099,851 CLOAK *
$6,237,973
4.90%
12.24%
73.30%
160
ION

$78,916,992

20,143,512 ION *
$4,800,117
5.42%
1.48%
64.87%
161
INK

$78,787,222

463,910,527 INK *
$19,334,818
1.75%
-3.64%
-7.45%
162
PPC

$77,588,299

24,639,469 PPC
$325,667
0.78%
0.97%
3.65%
163
SLS

$77,166,590

1,009,990 SLS *
$17,458,724
4.92%
-3.06%
117.29%
164
QRL

$76,547,317

52,000,000 QRL
$1,358,714
0.73%
-2.89%
29.23%
165
DTA

$76,296,801

4,254,336,773 DTA *
$5,205,482
-0.41%
0.29%
-0.72%
166
XP

$76,264,841

217,102,285,513 XP
$647,255
-3.94%
-16.79%
-36.18%
167
SPANK

$76,052,553

300,043,386 SPANK *
$194,897
-0.30%
0.25%
60.42%
168
C20

$75,675,359

39,457,345 C20 *
$2,468,462
0.24%
-0.86%
-5.92%
169
SNM

$74,372,288

359,600,000 SNM *
$1,140,161
0.37%
-0.30%
0.06%
170
WPR

$74,017,656

355,695,760 WPR *
$8,147,870
-3.31%
-2.80%
12.43%
171
BIX

$73,884,292

105,378,066 BIX *
$6,341,724
0.64%
1.05%
-4.57%
172
EDO

$73,792,273

29,261,461 EDO *
$970,842
-2.35%
-1.32%
6.17%
173
MLN

$73,171,538

599,400 MLN *
$376,680
0.47%
-3.09%
13.37%
174
BURST

$72,611,267

1,800,339,818 BURST
$863,648
1.00%
-0.81%
27.10%
175
DBC

$72,051,115

900,000,000 DBC *
$2,331,714
1.16%
-8.02%
-0.44%
176
JNT

$71,990,463

150,000,000 JNT *
$7,936,467
0.47%
1.49%
9.50%
177
WINGS

$71,351,470

89,708,333 WINGS *
$2,780,068
0.86%
-1.84%
-0.43%
178
RCN

$69,235,945

488,733,009 RCN *
$8,497,029
0.98%
-0.61%
0.51%
179
AGRS

$69,037,155

41,990,981 AGRS *
$2,429,754
2.95%
-11.55%
75.16%
180
WGR

$69,032,761

183,000,000 WGR *
$27,409
4.13%
-3.30%
-6.52%
181
APPC

$68,904,985

100,054,312 APPC *
$3,545,376
2.15%
-0.62%
-7.13%
182
AST

$68,193,461

150,000,000 AST *
$1,353,897
0.77%
-0.15%
-4.24%
183
UTK

$67,661,313

284,892,156 UTK *
$1,665,305
8.68%
18.87%
15.68%
184
SNGLS

$66,617,820

600,000,000 SNGLS *
$1,139,377
0.25%
-3.23%
-18.44%
185
EMC2

$65,296,383

216,570,602 EMC2
$1,110,236
0.89%
-2.88%
-3.29%
186
XBY

$65,184,215

430,000,000 XBY *
$82,064
0.37%
-1.45%
-4.81%
187
DATA

$65,123,060

677,154,514 DATA *
$182,216
-0.55%
1.51%
3.88%
188
WABI

$65,007,373

45,248,033 WABI *
$1,186,140
0.05%
-2.04%
-2.08%
189
SRN

$63,400,388

98,939,459 SRN *
$11,771,366
3.14%
4.55%
-6.21%
190
BRD

$62,998,023

74,388,400 BRD *
$7,630,378
1.92%
5.83%
8.32%
191
CMT

$62,833,268

445,197,759 CMT *
$5,649,417
-0.01%
2.79%
-9.45%
192
ETP

$62,769,605

37,491,138 ETP
$1,865,799
2.02%
1.75%
7.01%
193
COB

$62,230,419

358,188,457 COB *
$186,134
0.72%
2.10%
15.09%
194
XNS

$61,832,885

28,082,222 XNS *
$9,564,481
1.41%
0.88%
-4.07%
195
GTO

$61,632,622

157,861,327 GTO *
$5,547,453
-0.90%
-1.71%
0.36%
196
DNT

$61,498,350

600,000,000 DNT *
$5,899,079
1.29%
-0.15%
32.78%
197
MGO

$61,268,574

98,028,877 MGO *
$200,884
0.60%
-3.96%
11.73%
198
VIA

$61,044,355

22,992,904 VIA
$3,623,231
0.47%
2.57%
-1.64%
199
FUEL

$60,923,110

485,151,253 FUEL *
$3,593,735
-0.99%
6.56%
-2.89%
200
HTML

$60,760,470

65,534,965,623 HTML
$163,029
-1.60%
0.89%
14.09%