Historical Snapshot - 29 April 2018

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

$160,182,355,101

17,006,150 BTC
$8,853,004,288
0.03%
0.56%
6.23%
2
ETH

$68,289,133,715

99,130,552 ETH
$2,740,558,848
0.09%
0.45%
8.85%
3
XRP

$34,165,954,382

39,146,203,398 XRP *
$896,314,304
-0.04%
-0.27%
-0.68%
4
BCH

$24,630,734,737

17,101,088 BCH
$1,049,453,440
-0.29%
2.16%
14.87%
5
EOS

$17,769,418,732

824,851,747 EOS *
$4,870,717,952
2.05%
12.89%
86.98%
6
ADA

$9,464,859,144

25,927,070,538 ADA
$671,886,720
-0.80%
-0.79%
26.86%
7
LTC

$8,650,931,430

56,309,738 LTC
$388,081,952
-0.03%
0.68%
3.46%
8
XLM

$8,513,153,683

18,571,268,218 XLM *
$156,688,512
0.43%
5.68%
23.49%
9
NEO

$5,919,666,519

65,000,000 NEO *
$502,970,528
0.10%
17.50%
21.89%
10
TRX

$5,861,128,951

65,748,111,645 TRX
$1,161,464,704
1.62%
8.47%
67.43%
11
MIOTA

$5,686,107,172

2,779,530,283 MIOTA *
$83,230,224
0.43%
0.19%
0.43%
12
XMR

$4,105,186,714

15,981,498 XMR
$92,297,176
-0.41%
-1.79%
-7.10%
13
DASH

$4,008,356,130

8,037,706 DASH
$101,136,640
0.10%
0.55%
6.87%
14
XEM

$3,843,049,228

8,999,999,999 XEM *
$43,274,304
0.29%
1.34%
9.67%
15
VEN

$2,552,379,685

525,779,138 VEN *
$157,172,256
1.51%
11.38%
24.43%
16
USDT

$2,412,345,782

2,417,140,814 USDT *
$5,167,800,320
-0.09%
-0.02%
0.08%
17
ETC

$2,214,592,353

101,444,620 ETC
$271,380,000
-0.72%
0.14%
14.21%
18
QTUM

$2,042,161,274

88,559,384 QTUM *
$374,562,944
-0.67%
4.95%
15.64%
19
OMG

$1,846,281,622

102,042,552 OMG *
$93,513,688
-0.32%
0.02%
17.27%
20
ICX

$1,822,055,672

387,231,348 ICX *
$110,776,000
-0.75%
-2.59%
34.68%
21
BNB

$1,717,030,215

114,041,290 BNB *
$105,494,800
0.01%
-1.03%
16.07%
22
LSK

$1,367,806,136

105,376,114 LSK *
$44,480,924
-0.13%
9.34%
11.31%
23
BTG

$1,329,430,801

16,973,961 BTG
$47,669,324
-0.19%
-0.14%
16.98%
24
AE

$1,162,997,439

233,020,472 AE
$139,217,408
2.42%
15.81%
111.01%
25
ZEC

$1,119,260,570

3,810,106 ZEC
$63,386,936
-0.04%
-1.05%
7.16%
26
NANO

$1,098,996,582

133,248,289 NANO *
$35,488,984
3.52%
9.36%
14.21%
27
STEEM

$1,075,863,134

253,664,009 STEEM *
$39,573,024
-0.42%
-2.39%
37.84%
28
BTM

$1,058,058,496

987,000,000 BTM
$187,141,920
0.43%
3.54%
17.94%
29
XVG

$1,052,951,307

14,937,253,605 XVG
$70,503,368
0.17%
-2.42%
0.72%
30
ONT

$1,041,561,817

112,619,658 ONT *
$347,309,952
0.86%
29.68%
124.41%
31
SC

$990,394,991

34,111,033,475 SC
$84,785,288
-0.57%
-2.05%
51.26%
32
PPT

$972,063,760

37,004,027 PPT *
$6,599,551
0.68%
9.26%
0.46%
33
BCN

$965,845,010

183,864,590,772 BCN
$7,443,292
-0.74%
-7.75%
8.16%
34
WAN

$901,784,040

106,152,493 WAN *
$20,215,238
-0.11%
-1.55%
32.05%
35
BTS

$896,421,201

2,620,120,000 BTS *
$63,487,856
-0.76%
21.76%
28.79%
36
BCD

$866,177,113

153,370,750 BCD
$15,170,850
-1.77%
-5.27%
27.04%
37
ZIL

$828,782,125

7,284,013,186 ZIL
$46,513,996
2.12%
7.45%
11.86%
38
BTCP

$711,419,878

20,419,703 BTCP
$1,125,860
-0.38%
-4.97%
-34.46%
39
STRAT

$707,188,828

98,836,280 STRAT *
$51,352,132
0.22%
10.30%
22.66%
40
WAVES

$701,146,889

100,000,000 WAVES *
$124,324,408
-0.69%
6.37%
33.94%
41
ZRX

$679,378,549

525,371,545 ZRX *
$15,139,943
0.61%
7.47%
28.46%
42
MKR

$664,738,014

618,228 MKR *
$601,462
0.74%
0.91%
15.30%
43
DOGE

$623,565,845

114,225,699,131 DOGE
$37,883,844
0.87%
0.21%
-2.06%
44
RHOC

$614,048,717

359,816,354 RHOC *
$1,410,295
0.47%
12.05%
11.76%
45
XIN

$612,564,879

416,316 XIN *
$1,955,735
-0.03%
0.75%
160.99%
46
SNT

$599,711,095

3,470,483,788 SNT *
$142,722,000
-0.53%
5.12%
13.97%
47
DCR

$597,276,751

7,145,743 DCR
$2,638,383
-0.19%
-4.18%
28.72%
48
LRC

$577,729,446

572,074,043 LRC *
$52,158,208
1.42%
19.59%
33.70%
49
DGD

$552,777,039

2,000,000 DGD *
$6,441,374
-0.38%
-0.37%
-2.10%
50
HC

$531,685,612

42,924,041 HC
$87,550,904
0.57%
-6.07%
55.86%
51
AION

$517,445,087

133,073,439 AION
$8,301,739
0.10%
1.15%
-3.62%
52
WTC

$515,615,524

31,144,099 WTC *
$7,399,533
-0.11%
0.67%
29.07%
53
IOST

$499,985,200

8,400,000,000 IOST *
$120,627,448
0.12%
2.06%
19.74%
54
GNT

$496,012,423

834,262,000 GNT *
$24,485,982
-0.18%
-1.45%
-0.89%
55
BAT

$465,132,922

1,000,000,000 BAT *
$7,606,110
1.29%
4.96%
7.97%
56
ELF

$454,967,678

250,000,000 ELF *
$194,350,384
2.40%
21.47%
54.88%
57
REP

$447,000,885

11,000,000 REP *
$3,249,772
-0.05%
-2.92%
0.54%
58
DGB

$443,787,086

10,184,318,954 DGB
$6,780,093
-0.61%
-1.79%
26.49%
59
KMD

$436,072,969

104,053,283 KMD
$9,899,918
-0.59%
6.46%
6.67%
60
ARDR

$410,072,580

998,999,495 ARDR *
$7,589,623
0.14%
2.44%
4.78%
61
ARK

$401,338,516

102,226,182 ARK *
$4,026,875
0.53%
3.21%
15.95%
62
KNC

$371,177,115

134,132,697 KNC *
$51,099,008
-0.68%
-0.23%
62.04%
63
NAS

$357,822,934

35,500,000 NAS *
$63,774,432
0.27%
12.18%
62.71%
64
MITH

$357,226,554

305,054,520 MITH *
$210,600,032
1.37%
-2.94%
18.03%
65
CTXC

$350,643,692

149,792,458 CTXC
$90,216,992
1.99%
36.88%
71.74%
66
KCS

$324,475,968

75,730,576 KCS *
$1,113,370
0.04%
-3.84%
1.83%
67
QASH

$321,463,507

350,000,000 QASH *
$6,904,507
-0.39%
23.33%
18.27%
68
GAS

$318,280,819

10,128,375 GAS *
$8,376,693
-0.16%
13.55%
20.60%
69
MONA

$318,160,220

59,118,875 MONA
$4,754,189
0.70%
-1.65%
34.14%
70
PIVX

$317,781,718

56,094,096 PIVX *
$5,099,239
-0.62%
2.56%
2.35%
71
CENNZ

$312,593,093

687,448,275 CENNZ *
$246,357
-0.46%
-2.70%
9.09%
72
SUB

$309,711,149

383,021,000 SUB *
$12,120,187
0.78%
2.70%
13.02%
73
SYS

$299,032,757

532,641,746 SYS
$13,094,190
-1.23%
-4.02%
11.62%
74
VGX

$288,706,620

76,404,704 VGX *
$11,793,894
1.48%
4.59%
25.82%
75
CNX

$278,820,629

45,240,208 CNX
$1,671,082
-2.95%
-3.34%
2.43%
76
STORM

$278,785,359

4,091,706,234 STORM *
$125,037,296
0.69%
1.18%
20.34%
77
DRGN

$277,590,592

238,421,940 DRGN *
$3,132,550
-0.68%
-3.47%
-12.25%
78
DCN

$271,701,019

325,226,613,094 DCN *
$378,919
1.07%
-3.28%
-21.17%
79
ELA

$266,255,142

5,122,571 ELA
$29,011,124
1.23%
16.03%
15.99%
80
RDD

$262,745,836

28,808,713,174 RDD *
$30,041,442
0.83%
3.31%
16.03%
81
GXC

$259,497,528

60,000,000 GXC *
$19,267,806
-0.66%
7.37%
17.65%
82
FCT

$256,962,665

8,745,102 FCT *
$2,478,024
2.05%
0.94%
-2.25%
83
SALT

$254,817,796

57,963,293 SALT *
$16,580,365
0.79%
8.36%
24.81%
84
BNT

$242,926,876

51,689,314 BNT *
$21,090,178
0.46%
-1.91%
18.30%
85
GTO

$237,189,025

429,699,461 GTO *
$52,097,696
-0.35%
-3.97%
79.22%
86
FUN

$224,497,527

4,723,473,189 FUN *
$5,856,924
-0.37%
2.80%
0.06%
87
VERI

$222,630,105

2,036,645 VERI *
$943,819
1.55%
4.74%
-17.00%
88
POWR

$216,365,961

366,344,076 POWR *
$19,483,176
0.68%
6.22%
16.38%
89
ENG

$214,535,719

74,836,171 ENG *
$16,991,582
0.11%
13.00%
12.34%
90
NXT

$211,362,342

998,999,942 NXT *
$3,781,290
-0.48%
-0.34%
5.62%
91
WAXP

$209,483,526

621,779,038 WAXP *
$3,464,966
-0.18%
-4.69%
-2.92%
92
XZC

$208,502,375

4,643,674 XZC
$1,987,716
-1.24%
-2.66%
2.57%
93
NEBL

$205,450,442

13,048,621 NEBL *
$18,788,938
2.62%
13.90%
35.54%
94
FSN

$194,648,275

29,684,331 FSN *
$7,409,538
0.44%
7.89%
28.86%
95
MCO

$191,142,566

15,793,831 MCO *
$33,453,674
-0.17%
-1.40%
-5.14%
96
LOOM

$187,559,251

552,574,664 LOOM *
$1,710,329
-0.36%
0.42%
17.62%
97
NCASH

$187,354,857

4,117,034,633 NCASH *
$39,214,916
0.34%
5.62%
5.19%
98
KIN

$185,208,036

756,097,560,976 KIN *
$668,002
-0.14%
-6.37%
8.94%
99
R

$182,415,855

186,450,000 R *
$4,132,468
-1.73%
2.43%
-10.45%
100
DBC

$181,594,592

1,500,000,000 DBC *
$4,331,017
1.61%
17.53%
23.66%
101
LINK

$180,499,959

350,000,000 LINK *
$13,234,647
-0.12%
6.22%
2.91%
102
REQ

$178,193,801

662,961,246 REQ *
$4,098,704
0.26%
0.78%
13.17%
103
GBYTE

$175,581,011

645,946 GBYTE *
$287,005
0.33%
1.64%
-0.52%
104
NULS

$172,083,435

40,000,000 NULS
$23,983,006
-0.04%
10.36%
49.82%
105
MAID

$170,391,990

452,552,412 MAID *
$861,961
1.22%
-1.43%
1.15%
106
ETN

$169,895,427

6,848,561,276 ETN
$1,173,666
-0.96%
-2.57%
4.62%
107
ACT

$168,754,037

476,722,251 ACT *
$67,694,656
-0.30%
4.23%
20.88%
108
SMT

$167,075,155

1,413,716,694 SMT *
$8,060,092
-5.57%
7.44%
58.37%
109
PAY

$163,462,206

109,004,761 PAY *
$2,610,619
0.20%
0.34%
-5.41%
110
CND

$162,524,088

1,445,976,590 CND *
$5,266,275
-0.48%
5.69%
13.14%
111
MANA

$162,286,430

1,050,141,509 MANA *
$17,706,412
0.20%
2.16%
3.63%
112
STORJ

$160,764,371

135,787,539 STORJ *
$11,851,475
0.74%
1.68%
5.13%
113
ICN

$160,537,743

99,735,687 ICN *
$2,180,946
0.03%
3.71%
6.32%
114
CMT

$156,972,163

633,879,774 CMT *
$70,972,000
2.57%
20.06%
64.82%
115
POA

$156,595,195

204,296,109 POA *
$24,172,494
-0.33%
7.52%
32.77%
116
ZEN

$153,699,098

3,738,300 ZEN
$1,007,809
-2.33%
-2.71%
20.04%
117
PART

$151,659,379

8,951,446 PART *
$2,446,724
-0.86%
-4.63%
6.24%
118
SKY

$148,334,204

8,058,014 SKY *
$1,627,289
-0.46%
-3.91%
-6.52%
119
BOS

$148,187,465

438,244,500 BOS *
$1,540,991
0.13%
-2.50%
19.99%
120
CVC

$145,704,091

342,699,966 CVC *
$7,694,060
-0.21%
4.74%
2.84%
121
MAN

$145,468,470

150,000,000 MAN
$1,278,981
-0.22%
-1.11%
10.16%
122
NXS

$139,213,912

56,987,686 NXS
$2,512,521
-1.87%
-4.16%
7.43%
123
BTCD

$138,783,805

1,288,862 BTCD
$335,022
-0.46%
-0.18%
47.88%
124
EMC

$134,215,524

41,672,348 EMC
$1,056,653
-0.71%
-4.09%
-7.30%
125
RUFF

$133,921,662

921,800,000 RUFF *
$23,046,640
2.78%
22.63%
40.08%
126
POE

$133,794,525

2,256,920,162 POE *
$8,436,111
0.58%
-0.93%
12.22%
127
RLC

$133,399,994

80,070,793 RLC *
$2,202,048
-1.15%
4.40%
9.57%
128
TPAY

$132,963,335

15,330,753 TPAY *
$1,471,326
1.90%
-2.88%
7.67%
129
AGI

$131,214,619

539,673,260 AGI *
$1,183,344
-0.62%
19.55%
9.90%
130
SMART

$129,990,535

921,638,058 SMART
$201,463
-2.91%
-14.28%
-23.49%
131
TNB

$127,337,609

2,361,679,677 TNB *
$12,185,984
0.76%
6.08%
9.14%
132
LCC

$127,242,237

567,269,707 LCC
$225,318
-1.72%
-0.58%
30.84%
133
MTL

$127,080,078

24,212,368 MTL *
$18,783,336
-0.65%
5.45%
12.36%
134
VTC

$125,353,420

43,997,125 VTC
$2,909,459
1.70%
5.12%
10.58%
135
ABT

$124,736,928

93,080,732 ABT *
$40,804,936
4.11%
12.75%
9.34%
136
PHX

$124,622,568

805,454,815 PHX *
$32,358,668
1.32%
27.44%
32.31%
137
QSP

$124,578,601

617,314,171 QSP *
$6,731,734
-0.10%
3.57%
3.86%
138
POLY

$124,320,029

239,999,750 POLY *
$2,431,616
-0.09%
-0.28%
0.23%
139
ENJ

$121,851,453

756,192,535 ENJ *
$13,728,631
0.38%
4.10%
15.57%
140
BLZ

$121,806,532

165,000,000 BLZ *
$27,350,992
2.14%
24.18%
31.88%
141
DENT

$120,135,206

10,614,760,961 DENT *
$5,031,784
-1.06%
0.20%
-21.97%
142
SAN

$119,615,334

62,660,371 SAN *
$1,840,367
-0.41%
-1.31%
5.27%
143
CPX

$119,204,589

407,036,833 CPX *
$1,645,518
0.14%
11.53%
31.42%
144
GNO

$119,198,873

1,104,590 GNO *
$650,608
0.21%
-2.19%
0.46%
145
SRN

$118,328,006

229,258,029 SRN *
$52,718,224
2.42%
11.77%
41.32%
146
ANT

$117,781,675

26,369,502 ANT *
$811,571
-0.46%
2.21%
11.25%
147
HT

$117,659,384

50,000,200 HT *
$56,728,800
-0.55%
-0.57%
15.02%
148
GAME

$117,313,045

64,355,352 GAME
$546,610
0.13%
2.49%
-1.03%
149
RDN

$115,665,680

50,168,936 RDN *
$8,302,291
0.63%
-0.20%
9.74%
150
HPB

$115,200,454

29,702,632 HPB *
$8,619,194
1.34%
17.92%
9.07%
151
AMB

$115,152,245

144,590,975 AMB *
$4,808,977
0.80%
15.08%
56.31%
152
PPP

$115,115,980

82,500,000 PPP *
$122,736
0.23%
7.15%
5.12%
153
DTR

$111,513,634

1,202,053,264 DTR *
$48,832
-1.91%
-3.35%
14.15%
154
GTC

$110,108,377

598,201,838 GTC *
$27,876,262
-2.16%
-13.20%
-42.42%
155
ZCL

$108,359,158

3,849,150 ZCL
$17,872,856
-2.47%
5.56%
223.46%
156
SPHTX

$107,952,919

191,925,167 SPHTX *
$1,063,216
1.16%
2.24%
25.12%
157
BTX

$106,854,129

14,818,014 BTX
$932,701
2.42%
-1.60%
-21.84%
158
GNX

$106,615,443

240,762,889 GNX
$5,686,850
-0.75%
1.76%
-2.39%
159
AUTO

$106,274,350

6,274,940,000 AUTO *
$7,082,700
1.50%
7.26%
-1.92%
160
MED

$104,815,239

2,966,384,100 MED *
$1,730,684
0.29%
-2.84%
-1.22%
161
BLOCK

$104,643,191

5,120,207 BLOCK *
$517,118
-1.19%
1.93%
8.84%
162
DROP

$103,996,288

18,745,331,880 DROP *
$98,765
-4.79%
8.17%
32.32%
163
TOMO

$103,877,982

55,000,000 TOMO
$2,302,371
-2.62%
6.72%
117.34%
164
GRS

$103,541,373

69,937,099 GRS
$22,932,564
0.87%
0.40%
0.34%
165
DTA

$99,403,919

4,626,502,186 DTA *
$16,390,470
-2.20%
1.34%
20.60%
166
BTO

$98,804,096

474,465,294 BTO *
$7,708,396
-1.58%
49.21%
55.84%
167
PAYX

$98,078,514

68,428,768 PAYX *
$38,965
-25.54%
-22.52%
-13.93%
168
XDN

$96,898,626

6,899,830,739 XDN
$4,060,009
-0.30%
-3.38%
3.16%
169
XAS

$95,580,929

93,355,331 XAS *
$3,520,628
0.89%
9.28%
79.69%
170
DEW

$95,510,314

103,244,553 DEW *
$1,943,031
-1.47%
-23.35%
35.61%
171
CS

$95,242,490

137,508,658 CS *
$4,278,164
0.91%
9.12%
19.27%
172
UBQ

$93,439,112

40,611,822 UBQ
$456,646
-0.56%
-0.15%
-12.53%
173
TKY

$92,661,606

4,504,993,287 TKY *
$1,781,614
-0.48%
-1.86%
14.84%
174
THETA

$90,923,895

613,211,464 THETA *
$10,438,027
-0.43%
1.42%
-5.03%
175
PLR

$90,382,112

227,384,800 PLR *
$147,127
-1.99%
2.12%
24.97%
176
SNM

$90,135,590

359,600,000 SNM *
$2,350,629
-0.27%
1.89%
21.71%
177
LEND

$89,725,200

1,086,339,146 LEND *
$2,997,215
0.23%
2.45%
11.49%
178
DDD

$89,540,185

300,056,960 DDD *
$1,663,013
1.61%
14.52%
11.49%
179
NAV

$89,330,871

62,771,138 NAV *
$1,716,652
0.05%
0.80%
-4.02%
180
GVT

$89,008,078

3,726,781 GVT *
$13,444,740
0.34%
7.84%
5.55%
181
VEE

$88,325,663

1,531,433,921 VEE *
$1,955,966
-1.55%
2.50%
6.22%
182
IGNIS

$85,395,258

761,143,950 IGNIS *
$1,512,012
0.06%
1.11%
-0.68%
183
OST

$83,756,005

305,788,520 OST *
$6,470,163
0.30%
10.28%
12.01%
184
AST

$83,015,263

150,000,000 AST *
$3,847,943
-0.60%
1.35%
9.25%
185
EDO

$80,359,976

29,261,461 EDO *
$14,774,392
0.03%
11.63%
19.90%
186
BCO

$80,034,624

27,000,000 BCO *
$45,195
1.03%
11.24%
76.44%
187
CLOAK

$79,742,938

5,126,688 CLOAK *
$3,370,504
-0.01%
1.51%
9.21%
188
INK

$79,600,354

463,910,527 INK *
$4,091,148
3.38%
-1.63%
-6.64%
189
ADX

$78,604,941

73,430,701 ADX *
$7,050,202
-0.03%
-0.82%
0.19%
190
BAY

$76,993,803

1,011,765,026 BAY *
$1,941,458
-0.46%
-2.14%
7.07%
191
C20

$76,780,656

39,631,642 C20 *
$2,304,545
0.27%
2.71%
18.68%
192
NANJ

$76,772,411

19,361,889,557 NANJ *
$1,704,357
2.87%
20.96%
200.36%
193
BIX

$76,546,711

104,342,466 BIX *
$47,224,016
-0.38%
-0.04%
15.73%
194
RCN

$75,963,010

491,280,791 RCN *
$10,377,258
-0.21%
0.16%
3.98%
195
EMC2

$74,842,430

216,862,234 EMC2
$8,213,171
0.47%
-0.73%
3.47%
196
ITC

$74,734,660

48,603,729 ITC *
$12,510,185
0.15%
5.22%
1.64%
197
SNGLS

$73,378,851

600,000,000 SNGLS *
$7,828,520
1.90%
15.75%
25.44%
198
BRD

$72,641,331

88,862,718 BRD *
$2,765,844
-0.04%
7.59%
17.50%
199
APPC

$70,817,008

100,054,312 APPC *
$7,937,244
1.03%
2.63%
29.68%
200
VIBE

$69,898,496

199,913,907 VIBE *
$5,037,619
1.76%
9.00%
28.05%