Historical Snapshot - 06 May 2018

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

$164,316,651,814

17,019,162 BTC
$7,222,279,680
0.24%
-2.15%
2.99%
2
ETH

$78,656,648,100

99,274,985 ETH
$3,105,569,792
0.36%
-3.17%
15.59%
3
XRP

$34,140,866,995

39,178,259,468 XRP *
$640,057,088
0.38%
-3.97%
0.80%
4
BCH

$30,217,561,068

17,113,700 BCH
$1,946,960,128
1.48%
0.55%
23.69%
5
EOS

$14,658,768,268

838,907,514 EOS *
$1,434,830,976
-0.49%
-1.59%
-14.95%
6
LTC

$9,692,237,656

56,415,788 LTC
$626,270,144
0.26%
-4.30%
12.61%
7
ADA

$9,075,008,460

25,927,070,538 ADA
$148,185,584
0.40%
-4.34%
-3.22%
8
XLM

$7,669,224,607

18,572,059,123 XLM *
$43,793,456
-0.62%
-4.18%
-7.86%
9
MIOTA

$6,404,034,846

2,779,530,283 MIOTA *
$114,890,072
0.00%
-3.72%
14.04%
10
TRX

$5,573,995,102

65,748,111,645 TRX
$388,707,392
0.15%
-2.41%
-3.41%
11
NEO

$5,431,126,099

65,000,000 NEO *
$177,590,112
0.68%
-1.86%
-7.28%
12
DASH

$3,909,158,826

8,056,430 DASH
$97,449,040
-0.20%
-4.27%
-1.71%
13
XMR

$3,768,991,278

16,004,841 XMR
$50,393,548
-0.03%
-2.60%
-6.53%
14
XEM

$3,766,714,096

8,999,999,999 XEM *
$24,604,770
0.47%
-1.99%
-0.60%
15
VEN

$2,653,080,442

525,899,138 VEN *
$108,668,480
0.15%
-2.90%
7.13%
16
ETC

$2,574,016,274

101,562,707 ETC
$666,931,968
0.46%
9.23%
15.14%
17
USDT

$2,190,993,168

2,197,140,814 USDT *
$3,948,861,184
-0.07%
0.13%
-0.27%
18
QTUM

$2,030,559,025

88,576,136 QTUM *
$333,258,656
0.99%
1.10%
-3.22%
19
OMG

$1,726,729,896

102,042,552 OMG *
$45,341,996
-0.34%
-3.22%
-5.46%
20
ICX

$1,653,097,110

387,231,348 ICX *
$35,434,384
0.22%
-3.40%
-7.38%
21
BNB

$1,590,036,253

114,041,290 BNB *
$74,731,568
0.00%
-3.15%
-6.49%
22
LSK

$1,401,312,176

105,617,991 LSK *
$22,045,236
0.25%
-2.29%
3.92%
23
BCN

$1,322,137,873

183,876,742,307 BCN
$4,477,669
-0.60%
-0.37%
33.01%
24
BTG

$1,321,516,332

16,988,461 BTG
$67,628,592
0.92%
-4.12%
0.85%
25
NANO

$1,165,716,541

133,248,289 NANO *
$26,768,000
-0.18%
-3.12%
7.04%
26
XVG

$1,127,843,303

14,965,847,146 XVG
$53,322,028
-0.74%
-4.80%
8.17%
27
ZEC

$1,124,219,712

3,860,181 ZEC
$59,462,904
0.17%
-5.22%
-0.57%
28
ONT

$1,050,878,118

112,625,171 ONT *
$129,073,576
1.35%
2.48%
6.40%
29
ZIL

$1,001,565,710

7,286,396,952 ZIL
$57,601,600
-0.49%
-6.79%
24.03%
30
AE

$997,107,555

233,020,472 AE
$32,105,504
-0.71%
-6.79%
-11.83%
31
STEEM

$949,528,561

254,371,340 STEEM *
$7,667,756
-0.21%
-1.70%
-10.30%
32
SC

$912,101,160

34,261,625,475 SC
$28,963,806
-0.07%
-3.37%
-6.95%
33
WAN

$884,205,915

106,152,493 WAN *
$21,354,706
-0.96%
-3.89%
-2.04%
34
BTS

$864,287,178

2,622,060,000 BTS *
$48,422,632
-0.48%
-5.86%
-4.22%
35
ZRX

$844,071,273

526,950,050 ZRX *
$26,020,450
1.98%
-2.26%
25.30%
36
BTM

$790,635,651

987,000,000 BTM
$96,963,000
-2.53%
-7.69%
-24.99%
37
BCD

$788,770,974

153,491,125 BCD
$12,898,129
-0.38%
-10.70%
-9.70%
38
STRAT

$782,230,570

98,845,308 STRAT *
$13,943,973
0.64%
-3.78%
11.24%
39
PPT

$729,328,868

37,004,027 PPT *
$7,639,875
-1.06%
-6.64%
-23.51%
40
WAVES

$694,605,875

100,000,000 WAVES *
$29,302,590
0.09%
-5.33%
-0.42%
41
RHOC

$676,872,416

360,105,903 RHOC *
$1,067,830
1.61%
-6.80%
9.63%
42
MKR

$659,171,474

618,228 MKR *
$721,690
0.41%
-7.26%
0.27%
43
BTCP

$658,675,036

20,426,004 BTCP
$867,677
0.63%
-1.97%
-7.01%
44
GNT

$624,339,878

834,262,000 GNT *
$30,187,862
-0.23%
-4.98%
27.40%
45
DCR

$614,567,255

7,145,743 DCR
$4,756,915
0.49%
-2.54%
3.39%
46
SNT

$571,701,008

3,470,483,788 SNT *
$49,216,464
-0.05%
-6.16%
-3.41%
47
DOGE

$568,134,280

114,322,840,996 DOGE
$33,446,872
0.74%
-4.32%
-7.91%
48
HC

$527,455,530

42,952,349 HC
$77,171,376
-0.55%
-7.16%
-0.05%
49
DGD

$526,045,410

2,000,000 DGD *
$16,097,871
-1.38%
1.22%
-4.26%
50
IOST

$510,150,455

8,400,000,000 IOST *
$72,321,776
-0.71%
-9.00%
1.84%
51
WTC

$493,945,762

31,144,099 WTC *
$3,675,743
-0.02%
-5.59%
-4.65%
52
LRC

$493,899,974

572,074,043 LRC *
$26,013,276
-0.97%
-7.89%
-15.32%
53
DGB

$478,685,589

10,216,023,582 DGB
$6,686,139
0.88%
-3.12%
8.15%
54
REP

$471,600,159

11,000,000 REP *
$2,441,392
0.05%
-2.57%
6.19%
55
XIN

$465,060,163

420,847 XIN *
$751,949
1.95%
-1.32%
-22.50%
56
AION

$459,119,520

133,073,439 AION
$5,580,091
-0.11%
-5.40%
-10.28%
57
BAT

$437,427,193

1,000,000,000 BAT *
$6,016,770
-0.01%
-3.08%
-4.58%
58
ELF

$426,271,409

250,000,000 ELF *
$61,683,228
0.50%
-4.64%
-7.03%
59
KMD

$405,174,458

104,059,336 KMD
$3,753,330
-0.18%
-6.31%
-7.16%
60
ARDR

$400,502,655

998,999,495 ARDR *
$3,074,075
0.10%
-5.60%
-1.68%
61
MITH

$398,327,419

305,054,522 MITH *
$86,670,632
0.16%
-1.39%
11.43%
62
WICC

$372,616,218

143,400,000 WICC *
$34,021,420
-2.52%
-5.03%
57.27%
63
ARK

$364,460,405

102,377,130 ARK *
$2,349,998
0.80%
-1.69%
-7.90%
64
NAS

$364,358,490

35,500,000 NAS *
$39,044,076
0.48%
-4.87%
2.82%
65
KCS

$334,437,157

75,730,576 KCS *
$760,232
-0.44%
-5.69%
2.44%
66
GAS

$329,229,798

10,128,375 GAS *
$3,421,932
1.44%
1.56%
4.50%
67
PIVX

$315,423,007

56,138,733 PIVX *
$4,860,262
0.21%
-3.93%
-0.89%
68
LOOM

$312,285,153

576,493,047 LOOM *
$20,532,962
-0.32%
-11.26%
61.70%
69
ELA

$311,044,652

5,129,267 ELA
$34,011,748
2.85%
0.35%
19.43%
70
KNC

$308,548,497

134,132,697 KNC *
$21,862,122
0.20%
-6.36%
-17.19%
71
SUB

$303,961,570

383,021,000 SUB *
$10,613,912
1.27%
2.80%
-3.10%
72
MONA

$291,876,226

59,278,675 MONA
$2,896,581
1.39%
-4.60%
-6.67%
73
RDD

$290,513,273

28,808,713,174 RDD *
$14,813,334
-0.25%
-3.94%
10.59%
74
CTXC

$278,889,574

149,792,458 CTXC
$112,872,136
-0.26%
-4.44%
-17.85%
75
QASH

$276,749,450

350,000,000 QASH *
$2,603,419
0.80%
-3.19%
-10.72%
76
BNT

$271,267,430

51,507,973 BNT *
$16,476,900
0.33%
-3.06%
13.26%
77
SYS

$270,373,723

533,283,668 SYS
$4,863,895
-1.27%
-4.66%
-9.68%
78
CNX

$267,980,068

45,255,978 CNX
$1,865,097
0.87%
-3.57%
-5.72%
79
CENNZ

$267,507,525

696,315,600 CENNZ *
$286,329
0.20%
-0.81%
-14.51%
80
FUN

$260,958,556

4,858,654,389 FUN *
$9,066,123
5.34%
3.98%
12.44%
81
VGX

$249,443,074

76,496,756 VGX *
$6,808,356
0.00%
-4.32%
-11.69%
82
BTCD

$248,922,267

1,288,862 BTCD
$60,600
65.70%
51.75%
80.47%
83
STORM

$246,856,538

4,091,706,234 STORM *
$33,893,796
0.52%
-4.42%
-8.80%
84
GXC

$245,727,367

60,000,000 GXC *
$15,501,741
0.54%
-6.51%
-4.39%
85
DRGN

$240,271,196

238,421,940 DRGN *
$3,948,143
0.16%
-6.17%
-13.23%
86
FSN

$239,222,628

29,684,331 FSN *
$7,808,712
0.73%
-16.70%
23.29%
87
DCN

$236,379,683

325,226,613,094 DCN *
$270,127
0.07%
-3.62%
-11.34%
88
VERI

$234,428,344

2,036,645 VERI *
$574,936
1.99%
-5.21%
7.53%
89
NXT

$230,173,959

998,999,942 NXT *
$5,576,885
1.58%
-3.83%
9.13%
90
WAXP

$229,910,241

621,832,756 WAXP *
$3,474,636
-0.01%
-5.27%
9.31%
91
SALT

$225,845,926

58,617,971 SALT *
$9,860,916
0.22%
-5.25%
-11.18%
92
CMT

$213,111,475

633,879,774 CMT *
$108,628,552
1.06%
-7.03%
36.52%
93
XZC

$212,488,232

4,692,536 XZC
$2,641,839
-0.27%
-3.36%
0.69%
94
FCT

$205,941,791

8,745,102 FCT *
$1,943,218
-1.52%
-10.62%
-18.97%
95
GTO

$203,611,852

429,699,461 GTO *
$28,265,494
0.21%
-5.17%
-12.44%
96
POLY

$203,257,487

239,999,750 POLY *
$9,052,075
-0.03%
-11.01%
64.20%
97
ETN

$202,102,153

6,911,000,334 ETN
$1,983,793
-0.24%
-6.22%
18.10%
98
BFT

$201,650,843

629,990,099 BFT *
$1,313,212
-0.58%
-7.32%
13.43%
99
ENG

$199,449,598

74,836,171 ENG *
$7,014,665
-0.83%
-6.33%
-3.85%
100
SOC

$198,663,798

740,755,038 SOC *
$91,695,488
-6.70%
-7.24%
215.06%
101
POWR

$197,240,298

369,262,352 POWR *
$11,382,885
0.60%
-3.85%
-8.53%
102
MAN

$188,523,030

150,000,000 MAN
$1,789,662
-1.96%
-7.58%
30.44%
103
LINK

$188,439,643

350,000,000 LINK *
$10,221,107
0.57%
-5.82%
4.11%
104
NCASH

$188,046,299

4,118,936,344 NCASH *
$16,921,716
-0.35%
-4.56%
0.19%
105
NEBL

$182,890,462

13,071,564 NEBL *
$9,800,434
0.49%
-5.12%
-10.04%
106
ACT

$180,889,560

478,356,869 ACT *
$34,337,764
-1.28%
-12.39%
8.21%
107
R

$180,480,565

186,450,000 R *
$2,395,790
0.35%
-2.98%
-0.62%
108
SKY

$180,083,121

8,319,374 SKY *
$2,302,671
0.82%
11.33%
17.73%
109
REQ

$178,028,623

662,961,235 REQ *
$2,451,027
-0.18%
-8.72%
0.61%
110
MCO

$174,391,534

15,793,831 MCO *
$21,082,718
-0.35%
-7.20%
-8.62%
111
DBC

$171,340,015

1,500,000,000 DBC *
$4,069,214
0.69%
-6.19%
-2.95%
112
GBYTE

$171,086,868

645,946 GBYTE *
$133,448
-1.27%
-2.66%
-0.74%
113
MANA

$167,636,484

1,050,141,509 MANA *
$9,216,653
0.07%
-8.40%
3.31%
114
MAID

$165,752,639

452,552,412 MAID *
$618,605
0.72%
-3.14%
-2.46%
115
ICN

$157,024,122

99,735,687 ICN *
$1,560,117
0.64%
-0.83%
-1.73%
116
KIN

$156,127,413

756,097,560,976 KIN *
$778,952
2.86%
-15.02%
-14.94%
117
PAYX

$155,808,550

68,428,768 PAYX *
$37,720
0.51%
-2.13%
24.46%
118
PAY

$155,495,703

109,004,761 PAY *
$3,507,653
-0.04%
-8.73%
-5.44%
119
TNB

$153,917,803

2,361,679,677 TNB *
$16,445,495
-0.35%
-11.45%
22.30%
120
EMC

$153,843,633

41,693,264 EMC
$1,260,366
0.30%
-4.50%
14.54%
121
STORJ

$153,739,477

135,787,539 STORJ *
$8,736,779
-0.19%
-4.72%
-2.67%
122
CND

$152,811,350

1,445,976,590 CND *
$2,999,634
-0.05%
-5.12%
-5.05%
123
QSP

$151,912,422

617,314,171 QSP *
$6,402,266
0.89%
5.68%
21.33%
124
NULS

$151,506,777

40,000,000 NULS
$15,133,720
-0.21%
-1.96%
-8.91%
125
ZEN

$150,989,745

3,786,938 ZEN
$700,454
0.20%
-4.01%
-4.19%
126
PART

$150,093,376

8,954,704 PART *
$1,507,301
0.02%
-1.88%
-0.61%
127
NXS

$145,717,584

57,111,739 NXS
$2,316,702
1.28%
-0.03%
4.71%
128
POA

$145,382,831

204,417,049 POA *
$6,651,179
0.38%
-7.98%
-5.47%
129
CVC

$144,081,369

342,699,966 CVC *
$3,501,796
-0.44%
-6.97%
0.44%
130
ABT

$140,010,807

93,196,613 ABT *
$34,362,752
1.29%
-8.39%
16.38%
131
BTO

$139,907,123

477,015,294 BTO *
$9,149,118
1.24%
-7.20%
39.14%
132
HT

$133,519,278

50,000,200 HT *
$44,782,004
0.20%
-1.10%
13.39%
133
RLC

$129,965,103

80,070,793 RLC *
$891,266
0.02%
-4.35%
-2.29%
134
DENT

$128,645,476

10,614,760,961 DENT *
$9,138,214
-0.68%
-5.61%
8.42%
135
GNX

$128,382,332

241,136,889 GNX
$6,071,328
-0.60%
-13.28%
12.42%
136
AGI

$125,836,388

539,673,260 AGI *
$596,562
2.30%
-2.30%
0.18%
137
GNO

$125,725,773

1,104,590 GNO *
$642,750
0.13%
-5.07%
4.98%
138
CPX

$125,347,071

411,364,333 CPX *
$2,804,317
0.56%
-3.86%
5.08%
139
RUFF

$123,853,955

921,800,000 RUFF *
$9,477,912
0.61%
-7.25%
-5.78%
140
IGNIS

$123,285,370

761,143,950 IGNIS *
$4,332,785
0.76%
-4.19%
46.07%
141
SRN

$122,415,447

229,258,029 SRN *
$47,242,172
-0.73%
-9.82%
2.41%
142
XDN

$120,836,564

6,906,393,863 XDN
$9,529,872
0.81%
-10.39%
25.74%
143
MTL

$120,651,450

24,212,368 MTL *
$15,454,051
-0.55%
-4.07%
-4.44%
144
POE

$119,553,050

2,277,026,355 POE *
$4,074,304
-0.70%
-5.11%
-11.14%
145
ANT

$118,887,178

26,369,502 ANT *
$424,680
0.23%
-4.70%
1.21%
146
ENJ

$117,487,592

756,192,535 ENJ *
$15,596,623
0.03%
-5.46%
-3.61%
147
AMB

$115,925,341

144,590,975 AMB *
$3,703,158
0.42%
-1.03%
3.43%
148
HPB

$114,784,980

29,702,632 HPB *
$7,686,558
0.34%
-2.08%
3.16%
149
SMT

$112,989,454

1,413,716,694 SMT *
$1,352,339
-3.22%
-10.58%
-34.91%
150
SAN

$112,831,548

62,660,371 SAN *
$3,037,780
1.35%
-6.41%
-6.20%
151
DDD

$112,577,107

300,056,960 DDD *
$1,984,070
0.15%
-10.51%
28.91%
152
BOS

$112,547,506

444,162,703 BOS *
$666,225
0.69%
-5.17%
-25.72%
153
VTC

$111,166,136

44,097,100 VTC
$1,563,948
0.84%
-4.91%
-8.84%
154
BLZ

$110,125,016

178,904,053 BLZ *
$4,723,411
0.51%
-6.00%
-15.71%
155
BTX

$109,513,475

15,493,607 BTX
$614,050
0.05%
-9.44%
1.41%
156
SMART

$108,894,830

939,394,646 SMART
$264,828
-0.03%
-9.50%
-19.05%
157
TPAY

$108,848,576

15,346,011 TPAY *
$324,769
-1.61%
-3.70%
-15.03%
158
DROP

$107,248,157

18,766,983,982 DROP *
$110,428
1.45%
-10.51%
-10.64%
159
GAME

$107,040,503

64,355,352 GAME
$770,349
0.26%
-6.40%
-8.66%
160
DPY

$106,619,331

40,041,673 DPY *
$5,947,598
-2.30%
16.23%
102.89%
161
LCC

$105,957,180

567,671,207 LCC
$193,809
1.30%
-5.52%
-14.58%
162
GTC

$104,748,715

598,275,046 GTC *
$10,895,490
-2.32%
-3.59%
-5.96%
163
RDN

$103,316,775

50,168,936 RDN *
$2,923,754
-0.39%
-8.95%
-9.21%
164
THETA

$103,229,634

628,596,079 THETA *
$7,593,178
0.47%
-1.27%
10.53%
165
PHX

$101,096,315

805,911,699 PHX *
$3,396,092
0.01%
-7.64%
-19.60%
166
BCO

$101,058,645

27,000,000 BCO *
$56,525
6.46%
-3.92%
29.82%
167
TOMO

$100,446,482

55,000,000 TOMO
$273,854
-3.64%
-7.03%
-3.96%
168
DTA

$99,342,950

4,626,502,186 DTA *
$24,165,616
-1.55%
-13.73%
-1.08%
169
XAS

$99,251,904

93,355,331 XAS *
$4,978,307
3.83%
10.48%
5.85%
170
GRS

$98,993,665

69,985,029 GRS
$6,503,625
0.48%
-3.17%
-1.94%
171
SNM

$98,238,114

359,600,000 SNM *
$1,647,511
0.82%
-2.58%
9.42%
172
DTR

$97,691,229

1,202,053,264 DTR *
$6,665
-0.69%
-2.27%
-12.88%
173
DEW

$97,176,452

103,244,553 DEW *
$215,966
1.78%
-0.82%
-1.76%
174
ZEBI

$96,134,532

460,866,790 ZEBI *
$2,775,751
-0.66%
2.52%
0.00%
175
MED

$95,930,611

2,966,384,100 MED *
$1,202,120
0.43%
-7.27%
-7.29%
176
SPHTX

$95,862,538

191,971,867 SPHTX *
$668,997
-0.21%
-8.29%
-9.07%
177
UBQ

$94,085,624

40,707,256 UBQ
$546,384
-0.77%
0.93%
1.68%
178
IHT

$93,325,109

492,767,282 IHT *
$12,474,273
-1.24%
-11.28%
1.27%
179
PPP

$92,884,264

82,500,000 PPP *
$513,509
0.92%
-3.38%
-18.73%
180
LEND

$92,762,396

1,086,339,146 LEND *
$3,020,254
-1.91%
-7.65%
4.15%
181
CS

$92,583,145

137,656,193 CS *
$5,622,727
-2.97%
-6.40%
-1.83%
182
TKY

$89,403,771

4,504,993,287 TKY *
$935,756
0.52%
-3.38%
-2.65%
183
BLOCK

$87,761,537

5,130,147 BLOCK *
$204,862
0.11%
-3.25%
-16.26%
184
GVT

$86,831,462

3,726,781 GVT *
$9,538,442
0.24%
-2.22%
-0.97%
185
INK

$86,428,582

463,910,527 INK *
$10,680,338
0.41%
-4.61%
11.51%
186
AUTO

$84,693,897

6,274,940,000 AUTO *
$873,792
-1.16%
-5.77%
-20.65%
187
NAV

$84,610,137

62,803,557 NAV *
$653,330
0.55%
-2.48%
-5.31%
188
PPC

$83,385,410

24,750,870 PPC
$1,351,373
0.60%
1.02%
31.86%
189
ITC

$80,975,766

48,603,729 ITC *
$7,616,057
-0.17%
-10.07%
7.53%
190
ZCL

$80,437,880

3,899,550 ZCL
$3,883,231
-0.93%
3.28%
-26.42%
191
BIX

$79,719,976

104,342,466 BIX *
$44,853,944
-0.07%
-7.41%
4.53%
192
OST

$79,521,072

321,762,988 OST *
$1,884,467
1.97%
-4.20%
-7.68%
193
CLOAK

$79,419,260

5,131,162 CLOAK *
$21,622,716
1.00%
7.88%
0.56%
194
PLR

$78,909,587

227,384,800 PLR *
$331,157
2.62%
-16.38%
-12.21%
195
C20

$78,763,143

39,667,142 C20 *
$1,639,593
0.30%
-1.09%
3.55%
196
RCN

$77,686,036

491,280,791 RCN *
$10,159,774
0.26%
-10.14%
1.70%
197
EDO

$73,951,623

29,261,461 EDO *
$8,065,781
0.52%
-5.18%
-7.96%
198
ADX

$73,436,084

73,430,701 ADX *
$4,739,141
-1.41%
-3.38%
-5.99%
199
AST

$73,394,930

150,000,000 AST *
$3,557,961
0.54%
-5.20%
-12.71%
200
BRD

$72,540,467

88,862,718 BRD *
$1,111,619
-1.05%
-10.09%
1.74%