Historical Snapshot - 13 May 2018

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

$148,587,834,674

17,032,187 BTC
$5,866,376,192
-0.36%
2.43%
-8.14%
2
ETH

$72,923,323,848

99,418,781 ETH
$2,362,498,304
-0.60%
6.95%
-5.30%
3
XRP

$29,225,830,442

39,189,968,239 XRP *
$532,488,480
-0.91%
7.05%
-12.45%
4
BCH

$25,571,632,031

17,126,250 BCH
$921,628,480
-0.38%
1.85%
-12.53%
5
EOS

$12,764,870,762

854,534,614 EOS *
$1,589,952,384
-1.65%
5.18%
-13.73%
6
LTC

$8,172,172,290

56,520,263 LTC
$383,224,192
-1.13%
1.86%
-14.00%
7
ADA

$7,412,297,487

25,927,070,538 ADA
$179,521,968
-0.96%
5.61%
-16.02%
8
XLM

$6,981,947,652

18,576,339,898 XLM *
$73,407,872
-0.37%
4.67%
-7.84%
9
MIOTA

$5,590,658,367

2,779,530,283 MIOTA *
$83,446,952
-0.59%
5.42%
-10.52%
10
TRX

$4,971,406,055

65,748,111,645 TRX
$601,064,192
-0.14%
9.57%
-8.91%
11
NEO

$4,404,214,668

65,000,000 NEO *
$105,991,664
-0.76%
4.48%
-16.07%
12
DASH

$3,363,601,328

8,069,249 DASH
$99,754,136
-0.68%
3.09%
-12.81%
13
XMR

$3,359,123,377

16,028,157 XMR
$32,021,838
-0.64%
3.12%
-9.22%
14
XEM

$3,204,255,938

8,999,999,999 XEM *
$17,116,336
-0.44%
7.42%
-12.09%
15
VEN

$2,539,655,095

526,019,148 VEN *
$17,677,528
-0.82%
6.03%
-1.32%
16
BCN

$2,220,524,853

183,888,334,879 BCN
$129,774,544
-4.06%
30.90%
71.72%
17
USDT

$2,214,317,448

2,207,140,814 USDT *
$3,179,096,064
0.20%
0.20%
0.48%
18
ETC

$1,903,942,046

101,669,815 ETC
$201,047,824
-1.42%
3.34%
-23.73%
19
ICX

$1,578,976,763

387,231,348 ICX *
$46,177,804
-1.02%
3.65%
-1.98%
20
QTUM

$1,548,253,590

88,593,008 QTUM *
$117,364,912
-1.96%
6.75%
-20.99%
21
BNB

$1,496,072,171

114,041,290 BNB *
$70,816,528
0.09%
1.14%
-3.86%
22
OMG

$1,456,828,760

102,042,552 OMG *
$39,654,492
-0.97%
3.94%
-13.66%
23
ZIL

$1,257,151,322

7,286,961,952 ZIL
$112,287,304
-1.49%
-3.37%
28.70%
24
LSK

$1,164,471,843

105,860,131 LSK *
$19,204,410
0.44%
8.09%
-15.03%
25
ZEC

$1,019,932,421

3,910,156 ZEC
$28,585,198
-0.25%
5.86%
-8.66%
26
BTG

$1,016,922,199

17,003,049 BTG
$16,482,100
-0.60%
4.31%
-20.78%
27
ONT

$935,067,361

113,637,100 ONT *
$111,411,664
-2.11%
12.11%
-8.40%
28
XVG

$930,747,215

14,984,664,093 XVG
$30,804,168
-0.76%
6.16%
-16.02%
29
ZRX

$928,991,744

528,687,661 ZRX *
$26,815,222
-1.54%
6.81%
13.19%
30
AE

$925,391,341

233,020,472 AE
$28,659,502
-1.58%
1.93%
-4.96%
31
NANO

$886,236,598

133,248,289 NANO *
$7,477,227
-1.23%
4.97%
-20.96%
32
STEEM

$805,488,189

256,114,665 STEEM *
$12,549,453
-0.51%
11.82%
-13.50%
33
WAN

$778,708,159

106,152,493 WAN *
$14,172,080
0.39%
4.62%
-10.10%
34
SC

$763,065,810

34,407,675,975 SC
$28,011,760
-0.95%
7.26%
-15.11%
35
BTM

$694,881,529

987,000,000 BTM
$58,779,468
0.14%
11.13%
-10.01%
36
BTS

$674,545,890

2,624,170,000 BTS *
$27,244,374
-0.36%
5.88%
-19.11%
37
BCD

$668,647,529

153,608,625 BCD
$2,989,961
1.55%
10.72%
-13.27%
38
WAVES

$657,223,415

100,000,000 WAVES *
$29,907,488
-1.10%
5.69%
-3.13%
39
DCR

$650,961,903

7,145,743 DCR
$6,970,769
-0.18%
7.08%
7.40%
40
STRAT

$641,447,343

98,854,329 STRAT *
$8,356,784
-0.93%
7.16%
-15.73%
41
MKR

$612,674,776

618,228 MKR *
$195,475
-0.51%
5.62%
-5.34%
42
RHOC

$610,166,854

360,114,945 RHOC *
$646,948
-0.19%
5.91%
-7.94%
43
PPT

$604,779,201

37,004,027 PPT *
$6,721,785
-0.41%
5.54%
-15.99%
44
REP

$582,734,089

11,000,000 REP *
$21,361,226
-0.09%
0.50%
25.96%
45
BTCP

$524,051,672

20,432,304 BTCP
$784,311
0.18%
5.99%
-17.97%
46
GNT

$515,853,998

834,262,000 GNT *
$27,229,374
-1.02%
8.73%
-19.53%
47
IOST

$511,431,599

8,400,000,000 IOST *
$81,766,976
-2.55%
9.33%
3.52%
48
DOGE

$495,286,250

114,417,917,790 DOGE
$19,823,518
-3.69%
0.66%
-10.28%
49
SNT

$457,746,719

3,470,483,788 SNT *
$30,728,914
-0.97%
5.55%
-17.91%
50
DGB

$447,924,727

10,247,679,139 DGB
$5,957,970
0.52%
8.06%
-4.11%
51
AION

$441,369,004

139,169,366 AION
$5,798,395
-0.81%
5.48%
-5.83%
52
HC

$421,701,970

42,980,663 HC
$53,869,760
-1.52%
4.07%
-18.14%
53
DGD

$419,947,479

2,000,000 DGD *
$2,902,223
1.42%
9.51%
-21.89%
54
XIN

$416,273,887

422,819 XIN *
$984,060
4.77%
8.47%
-8.37%
55
WTC

$414,126,236

31,144,099 WTC *
$7,533,776
-0.33%
2.99%
-13.15%
56
LRC

$391,118,615

572,074,043 LRC *
$11,404,425
-0.90%
8.40%
-19.05%
57
NAS

$390,766,120

45,500,000 NAS *
$25,889,708
0.35%
6.75%
-14.33%
58
BAT

$389,423,281

1,000,000,000 BAT *
$4,894,893
0.32%
8.50%
-8.37%
59
ARK

$374,188,554

102,528,232 ARK *
$4,553,968
-1.67%
10.13%
5.78%
60
ELF

$358,401,626

250,000,000 ELF *
$46,982,884
-2.39%
9.89%
-11.60%
61
MITH

$349,475,831

306,417,022 MITH *
$114,076,512
-0.73%
-10.95%
-9.38%
62
DCN

$346,401,541

325,226,613,094 DCN *
$1,070,193
-2.15%
12.87%
48.28%
63
KMD

$338,006,281

104,059,376 KMD
$4,015,841
0.17%
3.43%
-14.27%
64
ARDR

$325,582,260

998,999,495 ARDR *
$2,022,115
-0.11%
6.45%
-16.89%
65
PIVX

$316,739,449

56,187,325 PIVX *
$4,081,693
-0.30%
2.16%
2.84%
66
LOOM

$305,222,128

578,057,401 LOOM *
$7,638,272
-1.14%
4.45%
-0.05%
67
KCS

$294,783,988

75,730,576 KCS *
$1,392,142
0.34%
3.96%
-10.20%
68
WICC

$290,700,751

143,400,000 WICC *
$25,304,108
-1.57%
-13.25%
-20.20%
69
KNC

$281,322,365

134,132,697 KNC *
$31,141,280
-0.83%
0.80%
-6.49%
70
GAS

$269,949,146

10,128,375 GAS *
$6,456,735
-0.12%
4.92%
-15.29%
71
CNX

$259,765,012

45,266,703 CNX
$1,937,765
0.79%
0.95%
-1.11%
72
POLY

$255,997,086

239,999,750 POLY *
$11,458,683
0.78%
15.66%
29.90%
73
FSN

$253,121,334

29,684,331 FSN *
$8,708,485
1.90%
18.33%
9.80%
74
VGX

$252,919,101

76,650,532 VGX *
$13,030,411
-0.50%
2.95%
4.02%
75
BNT

$251,233,766

51,684,230 BNT *
$17,902,240
0.04%
8.73%
-5.72%
76
MONA

$250,388,530

59,436,775 MONA
$1,952,686
-0.27%
5.61%
-11.28%
77
ELA

$248,816,165

5,149,868 ELA
$17,074,232
-1.87%
2.54%
-14.25%
78
SUB

$246,798,893

383,021,000 SUB *
$8,810,387
-1.08%
5.63%
-16.04%
79
FUN

$236,633,361

4,858,654,389 FUN *
$6,529,391
-1.49%
7.11%
-6.38%
80
SKY

$236,484,417

8,813,858 SKY *
$1,686,937
-0.07%
14.96%
24.77%
81
QASH

$234,170,851

350,000,000 QASH *
$2,480,787
-0.26%
7.39%
-12.67%
82
RDD

$233,013,864

28,808,713,174 RDD *
$8,873,977
-1.22%
8.63%
-18.49%
83
GXC

$229,884,911

60,000,000 GXC *
$13,354,437
-0.56%
2.24%
-4.11%
84
CENNZ

$228,412,568

710,432,584 CENNZ *
$163,174
-0.13%
-0.21%
-15.96%
85
SYS

$225,239,881

533,617,034 SYS
$2,333,418
-0.29%
5.19%
-14.88%
86
CTXC

$218,961,326

149,792,458 CTXC
$59,402,292
0.06%
9.07%
-18.10%
87
DRGN

$209,670,702

238,421,940 DRGN *
$2,532,992
-1.78%
2.94%
-10.41%
88
KIN

$208,432,181

756,097,560,976 KIN *
$4,489,577
-1.14%
44.15%
40.64%
89
ENG

$208,261,445

74,836,171 ENG *
$8,310,904
-0.38%
9.16%
6.72%
90
NULS

$202,087,040

40,000,000 NULS
$13,220,763
1.69%
19.02%
36.18%
91
VERI

$195,934,810

2,036,645 VERI *
$578,031
-0.14%
9.98%
-13.12%
92
STORM

$192,591,961

4,129,988,854 STORM *
$63,180,988
-0.55%
12.27%
-20.09%
93
MAN

$191,972,226

150,000,000 MAN
$1,823,334
4.74%
5.53%
3.35%
94
SALT

$188,931,419

58,864,484 SALT *
$8,408,722
-0.02%
12.36%
-14.10%
95
CMT

$185,273,962

633,879,774 CMT *
$62,314,284
-2.96%
15.59%
-8.13%
96
NXT

$184,910,606

998,999,942 NXT *
$2,061,281
-0.31%
5.75%
-18.26%
97
XZC

$184,329,614

4,742,394 XZC
$1,278,662
-1.38%
7.52%
-13.34%
98
HT

$182,173,480

50,000,200 HT *
$49,205,788
-1.40%
1.42%
38.06%
99
FCT

$178,470,083

8,745,102 FCT *
$888,106
0.32%
8.17%
-13.34%
100
WAXP

$176,229,767

624,832,756 WAXP *
$2,475,713
0.10%
11.55%
-21.50%
101
LINK

$176,209,787

350,000,000 LINK *
$7,268,849
-0.41%
8.47%
-5.78%
102
NEXO

$172,944,766

560,000,010 NEXO *
$2,385,976
-0.01%
0.21%
0.00%
103
ETN

$171,808,443

6,972,418,626 ETN
$881,699
0.32%
0.39%
-13.87%
104
NEBL

$171,194,623

13,093,124 NEBL *
$11,365,256
0.02%
8.35%
-4.42%
105
MAID

$170,925,122

452,552,412 MAID *
$935,982
-0.46%
4.10%
5.30%
106
BFT

$167,838,268

629,990,099 BFT *
$4,518,858
-1.01%
14.54%
-15.13%
107
POWR

$166,600,946

370,475,702 POWR *
$5,772,285
0.37%
8.82%
-13.44%
108
R

$162,570,627

186,450,000 R *
$2,361,530
-0.59%
-0.38%
-8.47%
109
MCO

$162,139,467

15,793,831 MCO *
$43,659,360
-0.56%
15.80%
-5.56%
110
NCASH

$155,581,414

4,118,936,344 NCASH *
$8,982,090
-0.53%
6.03%
-15.91%
111
HOT

$154,844,466

133,214,575,156 HOT *
$3,512,750
-6.20%
-7.71%
-27.63%
112
ACT

$153,875,205

485,856,869 ACT *
$27,841,860
-2.47%
9.46%
-14.55%
113
GBYTE

$151,865,125

645,946 GBYTE *
$89,881
0.21%
6.35%
-10.22%
114
GTO

$148,147,771

430,453,534 GTO *
$11,011,745
-0.20%
6.47%
-27.04%
115
REQ

$146,760,252

662,961,242 REQ *
$2,128,838
-0.67%
8.68%
-16.77%
116
MANA

$145,764,440

1,050,141,509 MANA *
$8,215,615
0.30%
12.31%
-11.40%
117
DBC

$144,769,046

1,500,000,000 DBC *
$8,817,412
0.38%
10.93%
-12.01%
118
TRUE

$144,119,170

46,448,735 TRUE *
$244,865,264
0.31%
29.74%
29.21%
119
EMC

$143,286,826

41,734,852 EMC
$1,546,011
-0.31%
11.84%
-3.35%
120
SOC

$143,144,404

744,251,871 SOC *
$22,581,690
-1.99%
-2.26%
-29.66%
121
RLC

$140,921,780

80,070,793 RLC *
$4,860,499
-0.79%
5.04%
10.02%
122
POA

$140,721,135

204,537,998 POA *
$4,667,863
-1.98%
7.54%
-0.31%
123
PAY

$136,196,371

109,004,761 PAY *
$6,725,173
0.74%
7.00%
-10.40%
124
SNM

$135,827,672

359,600,000 SNM *
$4,763,837
1.02%
11.54%
41.21%
125
ICN

$132,175,971

99,156,976 ICN *
$2,600,019
-0.03%
20.29%
-13.71%
126
STORJ

$131,868,423

135,787,539 STORJ *
$12,400,603
0.04%
7.73%
-12.00%
127
CVC

$130,719,000

342,699,966 CVC *
$9,909,976
-1.34%
8.91%
-7.14%
128
BTO

$130,710,463

477,744,461 BTO *
$3,269,845
-3.15%
1.33%
-2.00%
129
DDD

$125,221,447

300,056,960 DDD *
$2,366,246
-4.64%
18.78%
12.23%
130
ZEN

$124,701,054

3,836,100 ZEN
$436,069
-0.67%
4.98%
-17.24%
131
CND

$124,079,895

1,445,976,590 CND *
$1,498,950
-2.17%
8.74%
-17.02%
132
NXS

$123,897,270

57,234,513 NXS
$614,059
0.23%
3.44%
-11.93%
133
BTCD

$122,922,369

1,288,862 BTCD
$183,123
-0.10%
0.39%
-36.54%
134
SMART

$121,131,475

956,721,504 SMART
$519,777
-1.63%
5.83%
14.56%
135
QSP

$120,711,993

617,314,171 QSP *
$2,134,286
-0.35%
6.65%
-16.85%
136
ANT

$120,610,653

26,369,502 ANT *
$359,728
-0.10%
5.21%
1.31%
137
THETA

$120,180,566

628,596,079 THETA *
$8,077,285
0.01%
3.37%
18.66%
138
DROP

$119,148,185

18,795,116,099 DROP *
$54,531
0.05%
8.06%
15.66%
139
SPHTX

$119,042,233

192,009,267 SPHTX *
$1,816,856
-1.88%
21.96%
24.58%
140
PART

$117,305,053

8,962,782 PART *
$1,320,131
-0.96%
7.40%
-19.77%
141
TNB

$116,623,703

2,361,679,677 TNB *
$14,257,364
0.10%
14.45%
-20.65%
142
RUFF

$113,444,410

921,800,000 RUFF *
$7,661,622
-1.15%
2.63%
-4.32%
143
BLZ

$112,880,312

178,927,098 BLZ *
$3,727,598
-0.13%
0.81%
5.10%
144
SMT

$111,190,121

1,413,716,694 SMT *
$5,146,206
-1.25%
1.29%
-1.74%
145
ABT

$110,930,594

93,196,613 ABT *
$15,960,171
0.23%
6.63%
-17.31%
146
CS

$110,669,056

137,682,188 CS *
$2,235,790
-0.71%
-4.33%
17.42%
147
ENJ

$110,505,725

756,192,535 ENJ *
$3,418,908
-0.90%
5.30%
-3.78%
148
GNO

$107,110,290

1,104,590 GNO *
$426,636
-1.08%
2.34%
-13.63%
149
IGNIS

$104,199,070

761,143,950 IGNIS *
$4,133,138
0.28%
5.59%
-15.42%
150
GTC

$103,966,553

602,910,066 GTC *
$5,861,031
0.53%
1.83%
0.05%
151
TPAY

$102,260,176

15,357,425 TPAY *
$337,694
0.82%
6.25%
-3.87%
152
HPB

$102,225,728

29,702,632 HPB *
$7,358,194
-0.78%
0.56%
-8.77%
153
PAYX

$99,380,117

68,428,768 PAYX *
$12,517
-0.65%
1.17%
-34.68%
154
GNX

$98,710,470

241,146,889 GNX
$2,129,565
-0.59%
5.75%
-21.18%
155
AGI

$97,948,414

539,673,260 AGI *
$282,473
-0.47%
1.27%
-18.22%
156
VTC

$97,825,206

44,198,025 VTC
$1,650,691
-0.86%
4.00%
-10.95%
157
XDN

$97,758,805

6,906,772,393 XDN
$2,411,135
-0.11%
6.91%
-17.83%
158
BOS

$97,401,227

444,305,987 BOS *
$187,217
-0.11%
-1.74%
-9.26%
159
SRN

$97,372,148

229,258,029 SRN *
$12,824,129
0.29%
10.48%
-19.77%
160
TOMO

$95,776,613

55,000,000 TOMO
$2,305,546
-0.39%
4.86%
-5.18%
161
MTL

$95,373,976

24,212,368 MTL *
$15,484,871
-0.98%
6.01%
-19.09%
162
TKY

$95,367,274

4,504,993,287 TKY *
$3,642,842
0.62%
26.25%
9.43%
163
DATA

$94,444,392

677,154,514 DATA *
$4,437,183
-2.23%
19.31%
36.18%
164
POE

$93,989,170

2,277,026,355 POE *
$4,958,907
-0.99%
9.39%
-19.81%
165
DENT

$93,935,572

10,614,760,961 DENT *
$4,633,727
0.21%
4.10%
-25.71%
166
GAME

$92,619,658

64,355,352 GAME
$125,667
-1.10%
2.18%
-11.37%
167
GRS

$92,097,219

70,032,959 GRS
$77,708,032
1.67%
34.78%
-3.68%
168
CPX

$91,831,754

411,424,333 CPX *
$708,959
-0.85%
-2.29%
-24.11%
169
XAS

$90,995,703

93,355,331 XAS *
$2,369,484
-0.01%
4.72%
-3.49%
170
DPY

$90,855,397

40,041,673 DPY *
$4,741,017
-1.42%
5.83%
-14.68%
171
SAN

$90,591,142

62,660,371 SAN *
$1,457,370
-0.48%
9.69%
-17.82%
172
AMB

$90,334,955

144,590,975 AMB *
$1,633,553
0.46%
10.12%
-20.04%
173
BCO

$89,677,734

27,000,000 BCO *
$13,931
-0.28%
4.13%
-7.63%
174
LCC

$87,190,161

568,619,707 LCC
$258,389
6.38%
5.94%
-15.45%
175
IHT

$87,030,839

506,888,907 IHT *
$62,095,220
0.05%
4.29%
-7.83%
176
RDN

$86,388,605

50,168,936 RDN *
$2,011,468
-0.68%
3.91%
-15.65%
177
DTA

$83,490,492

4,626,502,186 DTA *
$19,130,580
-0.54%
6.39%
-13.05%
178
BIX

$82,550,247

104,342,466 BIX *
$37,583,448
-1.21%
7.50%
4.36%
179
TRAC

$82,257,868

268,253,992 TRAC *
$1,396,599
-0.47%
14.29%
42.46%
180
ZEBI

$82,214,587

460,994,203 ZEBI *
$1,315,584
0.85%
3.86%
-12.73%
181
PHX

$81,935,803

805,911,699 PHX *
$1,795,648
-1.27%
5.04%
-16.66%
182
DTR

$81,477,699

1,202,053,264 DTR *
$15,310
-0.59%
2.41%
-16.69%
183
DEW

$80,020,563

103,244,553 DEW *
$305,951
-2.81%
-1.06%
-14.72%
184
UBQ

$80,018,126

40,803,055 UBQ
$190,345
0.21%
6.05%
-13.74%
185
BLOCK

$78,647,829

5,140,144 BLOCK *
$190,984
-1.13%
6.34%
-9.07%
186
BTX

$76,130,620

15,505,889 BTX
$421,458
-0.43%
3.51%
-29.12%
187
PPP

$75,082,127

82,500,000 PPP *
$393,040
-1.42%
11.93%
-14.11%
188
ITC

$74,657,260

49,421,126 ITC *
$5,066,688
1.01%
6.30%
-6.06%
189
ECA

$74,318,707

24,950,625,145 ECA
$831,970
0.49%
9.07%
33.35%
190
LEND

$73,908,654

1,086,339,146 LEND *
$1,608,143
-0.41%
9.87%
-18.75%
191
GVT

$72,399,974

3,726,781 GVT *
$8,147,656
-0.99%
7.06%
-14.91%
192
ZCL

$70,590,349

3,949,950 ZCL
$4,475,066
-1.12%
13.72%
-11.92%
193
NAV

$68,451,459

62,831,241 NAV *
$603,248
0.16%
6.94%
-17.17%
194
INK

$68,345,021

463,910,527 INK *
$7,139,763
-1.66%
-1.70%
-18.63%
195
C20

$68,161,457

39,681,591 C20 *
$838,227
-0.58%
3.26%
-11.59%
196
MED

$67,856,782

2,966,384,100 MED *
$1,431,650
-0.64%
6.69%
-27.64%
197
PPC

$67,683,642

24,760,314 PPC
$603,831
-0.27%
5.88%
-17.85%
198
PLR

$66,322,360

227,384,800 PLR *
$136,566
-0.50%
5.36%
-13.63%
199
OST

$65,642,357

321,762,988 OST *
$2,163,849
-1.29%
7.73%
-13.61%
200
MDS

$65,613,591

506,750,987 MDS *
$7,387,745
-1.18%
2.65%
28.20%