Historical Snapshot - 20 May 2018

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

$145,109,495,920

17,045,137 BTC
$5,191,057,408
0.16%
3.43%
-1.49%
2
ETH

$71,224,190,800

99,562,901 ETH
$2,156,911,872
-0.10%
2.95%
-1.48%
3
XRP

$27,442,552,171

39,189,968,239 XRP *
$275,613,600
0.36%
3.73%
-5.09%
4
BCH

$22,139,404,426

17,138,763 BCH
$805,598,848
1.19%
9.46%
-11.56%
5
EOS

$12,169,885,821

868,906,795 EOS *
$1,228,355,712
0.41%
7.00%
-5.14%
6
LTC

$7,910,018,538

56,622,313 LTC
$324,982,912
0.47%
3.84%
-2.46%
7
ADA

$6,640,859,234

25,927,070,538 ADA
$101,309,728
0.90%
5.64%
-8.91%
8
XLM

$6,182,640,287

18,577,107,703 XLM *
$30,586,684
0.05%
4.98%
-10.05%
9
TRX

$5,080,291,512

65,748,111,645 TRX
$470,467,424
-0.33%
12.13%
3.71%
10
MIOTA

$5,074,448,071

2,779,530,283 MIOTA *
$47,072,852
0.10%
4.33%
-7.66%
11
NEO

$4,128,009,052

65,000,000 NEO *
$89,350,192
0.61%
7.48%
-5.03%
12
XMR

$3,265,582,344

16,051,351 XMR
$34,040,608
-0.42%
3.10%
-2.22%
13
DASH

$3,249,624,562

8,082,017 DASH
$94,187,224
0.16%
4.11%
-2.22%
14
XEM

$2,892,584,055

8,999,999,999 XEM *
$13,539,831
0.08%
4.74%
-8.56%
15
USDT

$2,504,927,947

2,507,140,814 USDT *
$2,610,940,416
-0.15%
-0.25%
-0.24%
16
VEN

$2,360,931,704

526,042,798 VEN *
$79,209,720
0.13%
4.57%
-5.38%
17
ETC

$1,847,877,686

101,774,343 ETC
$144,931,392
-0.03%
2.95%
-2.27%
18
BCN

$1,737,707,806

183,890,481,254 BCN
$28,301,556
-0.25%
7.08%
-19.18%
19
BNB

$1,610,011,880

114,041,290 BNB *
$95,390,152
0.45%
-0.76%
9.24%
20
QTUM

$1,488,578,143

88,609,880 QTUM *
$144,047,552
-0.04%
4.64%
-3.50%
21
ICX

$1,409,371,847

387,231,348 ICX *
$24,386,684
0.07%
3.49%
-10.08%
22
ZEC

$1,394,799,463

3,960,419 ZEC
$125,867,672
1.49%
2.27%
37.47%
23
OMG

$1,328,598,255

102,042,552 OMG *
$37,409,636
-0.17%
4.34%
-7.82%
24
LSK

$1,199,735,809

106,102,000 LSK *
$15,834,747
0.98%
6.90%
4.36%
25
ZIL

$1,087,109,233

7,286,961,952 ZIL
$57,869,748
0.27%
3.83%
-12.70%
26
BTG

$951,396,429

17,016,736 BTG
$14,230,493
0.33%
5.29%
-4.83%
27
AE

$933,107,571

233,020,472 AE
$19,896,460
-0.45%
4.24%
1.70%
28
ONT

$910,178,574

114,637,101 ONT *
$66,693,548
-0.34%
11.16%
-2.39%
29
XVG

$848,882,302

14,997,869,020 XVG
$17,384,932
0.74%
6.79%
-6.88%
30
DCR

$794,726,692

7,145,743 DCR
$13,466,179
0.03%
3.58%
22.18%
31
STEEM

$793,127,870

256,286,727 STEEM *
$5,611,302
0.65%
1.64%
-0.42%
32
ZRX

$772,181,531

528,943,444 ZRX *
$17,562,256
0.42%
1.59%
-14.72%
33
NANO

$761,290,849

133,248,289 NANO *
$9,096,924
-0.31%
3.87%
-12.53%
34
BTM

$726,997,061

987,000,000 BTM
$115,465,584
1.51%
19.23%
7.16%
35
BTS

$697,379,092

2,626,180,000 BTS *
$10,253,513
-0.21%
3.42%
5.75%
36
SC

$694,856,562

34,555,617,285 SC
$12,052,328
-0.64%
5.18%
-8.23%
37
WAN

$661,027,339

106,152,493 WAN *
$7,440,612
-0.62%
5.29%
-12.74%
38
PPT

$651,485,379

37,004,027 PPT *
$36,502,668
0.67%
-2.89%
9.77%
39
BCD

$645,867,051

153,733,125 BCD
$1,686,845
0.55%
7.17%
0.51%
40
WAVES

$607,135,439

100,000,000 WAVES *
$28,313,748
0.25%
3.00%
-6.71%
41
REP

$597,273,472

11,000,000 REP *
$4,920,693
0.30%
0.76%
3.80%
42
RHOC

$595,163,698

360,152,839 RHOC *
$626,541
0.72%
13.64%
-1.46%
43
STRAT

$581,823,343

98,863,368 STRAT *
$5,246,119
0.23%
2.47%
-7.86%
44
MKR

$570,484,580

618,228 MKR *
$359,353
0.04%
3.60%
-5.25%
45
DOGE

$506,485,387

114,518,412,605 DOGE
$15,909,887
3.48%
6.62%
0.82%
46
BTCP

$464,942,147

20,438,602 BTCP
$279,866
-0.12%
0.81%
-9.64%
47
IOST

$450,391,254

8,400,000,000 IOST *
$36,722,728
0.18%
9.07%
-10.55%
48
GNT

$444,466,854

834,862,000 GNT *
$8,750,249
-0.28%
3.23%
-13.76%
49
DGB

$422,771,906

10,279,287,185 DGB
$4,355,354
0.51%
9.95%
-4.07%
50
SNT

$409,335,598

3,470,483,788 SNT *
$30,077,040
0.11%
3.41%
-9.25%
51
HC

$402,428,222

43,008,983 HC
$42,344,180
-0.02%
4.70%
-2.89%
52
WTC

$386,906,425

31,144,099 WTC *
$6,379,762
0.66%
6.26%
-5.76%
53
DGD

$386,843,781

2,000,000 DGD *
$2,089,061
-0.17%
-1.18%
-5.05%
54
AION

$386,501,571

149,727,007 AION
$3,604,583
-0.37%
3.49%
-16.43%
55
LRC

$382,486,843

572,074,043 LRC *
$25,886,230
-0.17%
6.26%
-0.45%
56
XIN

$370,932,917

424,343 XIN *
$448,372
0.44%
3.94%
-8.67%
57
KMD

$365,257,691

104,081,554 KMD
$3,517,143
-0.13%
4.92%
9.44%
58
KCS

$357,819,977

90,730,576 KCS *
$916,350
1.84%
2.37%
2.54%
59
BAT

$351,259,410

1,000,000,000 BAT *
$2,004,929
-0.01%
1.25%
-8.17%
60
NAS

$347,179,455

45,500,000 NAS *
$43,360,260
0.21%
4.07%
-8.50%
61
ELF

$340,516,567

250,000,000 ELF *
$64,625,192
-0.66%
3.78%
-3.50%
62
WICC

$335,111,754

145,400,000 WICC *
$23,527,430
0.70%
-6.38%
16.00%
63
ARK

$316,327,536

102,679,188 ARK *
$1,644,634
-0.05%
1.10%
-15.73%
64
ARDR

$306,075,285

998,999,495 ARDR *
$1,257,906
0.52%
3.15%
-4.75%
65
LOOM

$294,264,725

584,356,148 LOOM *
$5,400,831
-1.28%
6.69%
-2.72%
66
PIVX

$276,149,530

56,274,513 PIVX *
$1,714,993
0.19%
4.42%
-12.82%
67
DCN

$272,753,527

325,226,613,094 DCN *
$176,404
-0.71%
0.07%
-22.89%
68
CTXC

$271,852,374

149,792,458 CTXC
$81,296,712
0.20%
-1.89%
25.80%
69
POLY

$267,159,947

276,420,107 POLY *
$4,729,137
-1.26%
-0.20%
-8.18%
70
FSN

$255,357,533

29,684,331 FSN *
$6,285,887
1.27%
3.36%
3.46%
71
KNC

$253,209,530

134,132,697 KNC *
$18,953,950
0.16%
4.42%
-8.45%
72
BNT

$249,403,642

51,832,705 BNT *
$9,934,015
0.10%
2.91%
0.52%
73
GAS

$244,253,104

10,128,375 GAS *
$5,454,047
0.87%
6.74%
-8.06%
74
ELA

$241,660,486

5,196,943 ELA
$11,187,616
0.11%
4.06%
-2.77%
75
SYS

$240,231,734

533,950,191 SYS
$2,005,075
-0.46%
4.63%
7.81%
76
FUN

$233,650,751

4,858,654,389 FUN *
$3,413,472
0.11%
1.57%
0.96%
77
MITH

$232,627,267

306,417,022 MITH *
$33,159,120
0.06%
1.95%
-32.11%
78
CNX

$231,938,751

45,280,963 CNX
$1,708,818
0.80%
5.16%
-8.29%
79
VGX

$227,395,301

76,650,532 VGX *
$6,072,939
0.50%
2.88%
-9.97%
80
HT

$227,109,172

50,000,200 HT *
$168,957,456
1.50%
-2.35%
22.13%
81
RDD

$225,714,760

28,808,713,174 RDD *
$4,797,167
0.69%
3.26%
-2.26%
82
MONA

$217,352,028

59,598,575 MONA
$1,484,090
-0.20%
1.41%
-12.86%
83
SUB

$211,714,786

383,021,000 SUB *
$5,623,871
-0.67%
2.22%
-13.82%
84
GXC

$211,647,677

60,000,000 GXC *
$16,259,144
-1.85%
0.45%
-6.86%
85
QASH

$210,785,407

350,000,000 QASH *
$1,018,459
0.05%
3.43%
-7.90%
86
SKY

$205,692,495

8,999,274 SKY *
$939,239
1.36%
1.58%
-12.57%
87
STORM

$187,021,612

4,129,988,854 STORM *
$19,692,258
0.35%
3.53%
-2.33%
88
CMT

$186,088,093

633,879,774 CMT *
$81,845,776
-0.79%
3.55%
1.17%
89
DRGN

$184,058,885

238,421,940 DRGN *
$2,212,191
-0.93%
4.44%
-12.37%
90
VERI

$182,136,146

2,036,645 VERI *
$592,432
-2.06%
0.42%
-5.82%
91
NULS

$181,211,872

40,000,000 NULS
$4,832,437
0.51%
7.42%
-8.85%
92
MAID

$179,221,989

452,552,412 MAID *
$1,704,045
1.04%
11.98%
6.21%
93
ENG

$178,746,799

74,836,171 ENG *
$4,690,078
-0.20%
2.53%
-12.26%
94
CENNZ

$178,696,021

720,276,439 CENNZ *
$106,239
-1.52%
-5.54%
-24.52%
95
KIN

$178,483,954

756,097,560,976 KIN *
$701,274
-0.15%
4.36%
-19.18%
96
XZC

$175,500,658

4,793,756 XZC
$1,337,601
-1.18%
2.30%
-4.51%
97
HOT

$175,391,335

133,214,575,156 HOT *
$3,340,724
-1.44%
18.49%
11.61%
98
SALT

$170,732,149

58,882,544 SALT *
$5,263,211
0.25%
3.96%
-7.37%
99
GTO

$170,309,972

525,172,482 GTO *
$11,767,221
-1.51%
4.69%
-5.10%
100
RLC

$167,068,296

80,070,793 RLC *
$3,611,014
0.08%
-2.81%
19.56%
101
ETN

$166,120,405

7,033,457,607 ETN
$530,975
0.57%
2.79%
-2.32%
102
NXT

$164,609,157

998,999,942 NXT *
$2,784,574
-0.09%
5.24%
-9.29%
103
WAXP

$161,967,476

624,837,005 WAXP *
$2,566,838
0.37%
3.22%
-5.71%
104
MAN

$159,463,942

150,000,000 MAN
$8,524,247
-3.92%
0.64%
-12.87%
105
LINK

$158,609,970

350,000,000 LINK *
$1,025,445
-0.17%
0.25%
-8.51%
106
POWR

$157,772,915

372,625,702 POWR *
$5,480,620
-0.01%
3.51%
-4.94%
107
R

$155,340,678

186,450,000 R *
$3,137,032
0.94%
3.21%
-3.70%
108
FCT

$154,550,940

8,745,102 FCT *
$1,881,735
3.29%
-1.26%
-11.84%
109
DBC

$149,929,762

1,500,000,000 DBC *
$2,144,329
-0.73%
2.55%
6.13%
110
SOC

$148,509,811

741,451,871 SOC *
$14,441,098
0.04%
1.28%
6.80%
111
BFT

$146,902,106

629,990,099 BFT *
$3,453,951
-0.51%
9.13%
-12.14%
112
GBYTE

$145,920,620

645,946 GBYTE *
$458,890
0.10%
9.62%
-1.57%
113
MCO

$145,304,071

15,793,831 MCO *
$21,701,906
0.66%
2.56%
-9.09%
114
QSP

$144,940,968

617,314,171 QSP *
$7,352,201
-0.83%
6.86%
23.05%
115
NCASH

$143,608,377

4,153,936,344 NCASH *
$3,471,582
0.13%
5.58%
-6.73%
116
THETA

$143,161,054

628,596,079 THETA *
$5,522,401
-1.04%
0.19%
20.68%
117
PAYX

$141,760,117

68,428,768 PAYX *
$8,880
0.06%
-0.42%
45.63%
118
NEBL

$137,857,591

13,114,619 NEBL *
$10,212,961
0.07%
0.24%
-18.07%
119
PAY

$137,162,660

109,004,761 PAY *
$7,453,204
-0.12%
-0.06%
3.41%
120
TRUE

$136,916,671

46,448,735 TRUE *
$224,545,760
-0.17%
-0.56%
-5.83%
121
REQ

$132,108,775

692,961,233 REQ *
$1,679,043
0.23%
1.77%
-12.16%
122
MANA

$131,520,769

1,050,141,509 MANA *
$5,063,696
0.06%
3.35%
-7.49%
123
EMC

$131,060,981

41,760,469 EMC
$784,476
-0.83%
0.93%
-7.66%
124
ACT

$130,530,546

485,197,232 ACT *
$34,480,576
0.05%
5.63%
-12.78%
125
STORJ

$126,799,996

135,787,539 STORJ *
$9,542,502
0.91%
4.65%
-2.70%
126
NEXO

$125,012,410

560,000,010 NEXO *
$4,857,848
0.00%
1.31%
-26.76%
127
DROP

$124,250,153

18,939,130,515 DROP *
$78,190
0.69%
3.95%
4.00%
128
BTO

$122,481,928

477,744,461 BTO *
$3,334,900
-0.03%
5.18%
-6.59%
129
DDD

$121,813,321

300,056,960 DDD *
$1,827,194
-0.22%
7.71%
-3.23%
130
ICN

$120,351,520

99,156,976 ICN *
$687,973
0.11%
5.66%
-6.45%
131
ZEN

$119,292,672

3,885,500 ZEN
$383,118
2.48%
8.14%
-4.26%
132
SMART

$115,299,961

973,706,031 SMART
$62,237
0.81%
3.82%
-0.20%
133
CVC

$114,967,127

342,699,966 CVC *
$6,650,327
-0.49%
8.22%
-11.02%
134
ABT

$113,516,213

93,196,613 ABT *
$20,208,156
0.35%
0.71%
5.14%
135
TNB

$113,262,634

2,361,679,677 TNB *
$14,320,355
0.40%
3.44%
-0.52%
136
PART

$112,578,902

8,962,782 PART *
$1,435,924
1.27%
6.49%
-5.85%
137
NXS

$112,010,255

57,356,784 NXS
$525,511
-0.21%
7.05%
-7.12%
138
CND

$111,941,135

1,445,976,590 CND *
$1,182,213
-0.28%
2.43%
-7.99%
139
BTCD

$111,551,085

1,288,862 BTCD
$95,013
1.22%
1.30%
-8.44%
140
POA

$110,088,654

204,658,882 POA *
$2,031,782
0.02%
2.85%
-20.03%
141
BIX

$109,625,086

104,342,466 BIX *
$3,806,996
-0.12%
-3.04%
34.81%
142
ENJ

$107,485,613

756,192,535 ENJ *
$2,588,055
0.46%
3.53%
-0.98%
143
XAS

$107,350,471

93,355,331 XAS *
$6,063,806
-2.45%
-3.10%
19.83%
144
IHT

$107,281,755

487,116,842 IHT *
$13,480,088
0.94%
8.19%
30.27%
145
GTC

$106,506,379

603,166,776 GTC *
$5,276,067
0.66%
4.30%
4.24%
146
SPHTX

$104,351,255

192,011,767 SPHTX *
$926,269
0.91%
-0.50%
-10.82%
147
ANT

$103,744,731

26,369,502 ANT *
$882,106
0.43%
-0.29%
-13.06%
148
GNO

$102,191,472

1,104,590 GNO *
$601,371
1.17%
2.80%
-3.77%
149
DPY

$102,191,420

40,041,673 DPY *
$3,436,468
-0.87%
-5.28%
14.78%
150
HPB

$101,457,694

29,702,632 HPB *
$6,796,893
-0.44%
1.61%
-0.28%
151
CS

$101,202,690

137,688,688 CS *
$3,672,520
0.25%
-5.92%
-7.95%
152
SNM

$100,850,823

359,600,000 SNM *
$1,696,716
0.68%
3.77%
-22.82%
153
VTC

$99,526,597

44,297,975 VTC
$597,914
-0.53%
1.17%
1.64%
154
RUFF

$99,487,330

921,800,000 RUFF *
$4,035,621
-0.25%
8.26%
-10.58%
155
SMT

$97,043,498

1,413,716,694 SMT *
$2,245,190
0.64%
1.80%
-10.94%
156
BLOCK

$95,635,895

5,150,122 BLOCK *
$101,788
-0.25%
1.96%
22.71%
157
BLZ

$95,265,193

178,928,358 BLZ *
$1,955,348
-0.14%
5.34%
-13.07%
158
IGNIS

$92,419,020

761,143,950 IGNIS *
$1,057,839
-0.17%
2.32%
-9.56%
159
MTL

$91,760,880

24,212,368 MTL *
$12,146,559
0.42%
5.45%
-5.87%
160
GNX

$91,547,815

241,146,889 GNX
$1,849,410
0.12%
6.84%
-6.71%
161
XDN

$90,994,816

6,906,847,847 XDN
$1,941,173
0.11%
2.93%
-4.66%
162
INK

$90,730,110

463,910,527 INK *
$5,388,919
0.36%
1.47%
31.87%
163
SRN

$89,448,425

229,258,029 SRN *
$2,806,867
-1.21%
6.02%
-4.83%
164
AGI

$88,272,611

539,673,260 AGI *
$183,445
-0.92%
-1.97%
-9.49%
165
RDN

$88,214,262

50,168,936 RDN *
$1,723,122
-0.78%
2.49%
3.32%
166
DEW

$88,040,494

103,244,553 DEW *
$127,510
0.01%
-1.50%
8.76%
167
POE

$87,428,613

2,277,026,355 POE *
$3,301,292
1.29%
7.30%
-6.22%
168
DENT

$87,362,090

10,614,760,961 DENT *
$1,083,907
0.53%
-0.05%
-5.41%
169
BOS

$86,095,599

444,687,556 BOS *
$280,744
0.10%
4.79%
-11.23%
170
SAN

$85,300,324

62,660,371 SAN *
$762,978
0.65%
6.35%
-4.25%
171
TOMO

$85,157,387

55,000,000 TOMO
$3,208,617
0.17%
20.22%
-9.94%
172
GAME

$84,618,331

64,355,352 GAME
$61,078
0.08%
3.77%
-8.50%
173
DTA

$84,330,184

4,626,502,186 DTA *
$12,645,930
0.00%
5.33%
4.33%
174
CPX

$84,273,869

411,424,333 CPX *
$530,909
0.80%
6.10%
-6.58%
175
GRS

$84,127,883

70,080,849 GRS
$6,546,094
0.95%
3.48%
-10.96%
176
UBQ

$80,719,369

40,897,868 UBQ
$201,911
-0.37%
4.29%
2.18%
177
DTR

$80,059,777

1,202,053,264 DTR *
$3,104
0.12%
7.50%
1.62%
178
TKY

$78,101,092

4,604,993,287 TKY *
$1,881,685
0.01%
-2.72%
-16.50%
179
NAV

$76,077,784

62,859,448 NAV *
$13,362,876
-0.44%
10.64%
13.60%
180
JNT

$75,446,981

150,000,000 JNT *
$4,431,907
0.06%
-4.62%
33.95%
181
TPAY

$74,266,531

15,368,024 TPAY *
$725,590
-1.31%
-1.09%
-25.56%
182
AMB

$70,851,105

144,590,975 AMB *
$1,200,833
0.17%
4.35%
-19.15%
183
CRPT

$70,426,050

78,706,577 CRPT *
$571,599
-1.24%
-6.18%
11.91%
184
BCO

$70,023,461

27,000,000 BCO *
$30,302
0.61%
-5.29%
-21.37%
185
PHX

$69,866,720

805,911,699 PHX *
$1,110,550
0.42%
4.49%
-12.55%
186
GVT

$69,161,424

3,726,781 GVT *
$9,193,586
-0.02%
1.71%
-3.07%
187
TRAC

$69,093,733

268,253,992 TRAC *
$461,580
0.12%
-6.49%
-14.53%
188
DATA

$68,397,245

677,154,514 DATA *
$1,164,541
0.79%
2.13%
-27.18%
189
MED

$68,093,249

2,966,384,100 MED *
$418,046
-0.41%
3.00%
3.49%
190
LCC

$67,420,434

568,619,707 LCC
$247,441
-1.12%
-6.62%
-18.43%
191
AUTO

$67,070,348

6,274,940,000 AUTO *
$744,280
1.02%
4.58%
4.48%
192
PPC

$67,058,812

24,769,501 PPC
$540,039
-0.09%
2.95%
0.60%
193
LYM

$66,622,735

691,515,483 LYM *
$4,860,747
-1.01%
0.07%
44.08%
194
CVT

$65,102,500

891,935,888 CVT *
$2,204,922
0.06%
11.52%
74.76%
195
ZPT

$64,995,044

886,448,561 ZPT *
$388,211
0.93%
9.01%
-9.38%
196
LEND

$64,391,694

1,086,339,146 LEND *
$722,321
0.55%
3.17%
-11.28%
197
ZEBI

$63,274,845

461,647,448 ZEBI *
$1,199,438
-1.18%
-0.24%
-22.68%
198
AST

$63,239,099

150,000,000 AST *
$2,940,837
7.16%
19.37%
10.29%
199
C20

$62,972,915

39,690,806 C20 *
$1,632,681
0.11%
4.47%
-7.21%
200
REN

$61,990,582

513,757,256 REN *
$2,652,044
1.95%
2.03%
18.69%