Historical Snapshot - 03 June 2018

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

$131,808,021,256

17,073,025 BTC
$4,851,759,616
0.11%
1.10%
4.89%
2
ETH

$61,740,777,137

99,851,085 ETH
$1,832,551,808
0.12%
4.36%
8.56%
3
XRP

$26,339,121,770

39,241,525,848 XRP *
$327,803,744
0.78%
4.42%
10.50%
4
BCH

$20,088,725,030

17,164,013 BCH
$842,261,952
0.41%
8.25%
17.92%
5
EOS

$13,102,392,599

896,149,492 EOS *
$1,631,844,352
0.53%
-0.94%
16.42%
6
LTC

$7,131,021,785

56,820,673 LTC
$322,787,072
0.26%
1.81%
6.29%
7
ADA

$5,915,377,308

25,927,070,538 ADA
$117,207,544
-0.01%
0.07%
18.01%
8
XLM

$5,627,963,037

18,579,529,837 XLM *
$64,563,788
0.03%
1.32%
9.56%
9
MIOTA

$5,018,156,391

2,779,530,283 MIOTA *
$158,540,976
0.44%
-4.64%
24.10%
10
TRX

$4,074,959,562

65,748,111,645 TRX
$250,454,720
-0.07%
1.31%
-11.54%
11
NEO

$3,667,018,204

65,000,000 NEO *
$90,826,080
-0.02%
-0.10%
8.22%
12
XMR

$2,726,017,918

16,096,459 XMR
$44,074,932
-0.60%
3.78%
1.58%
13
DASH

$2,687,149,050

8,113,552 DASH
$75,377,088
0.07%
2.78%
4.56%
14
USDT

$2,507,379,614

2,507,140,814 USDT *
$2,796,304,128
0.02%
0.83%
-0.06%
15
XEM

$2,375,766,903

8,999,999,999 XEM *
$16,303,400
0.18%
-0.03%
3.13%
16
VEN

$2,150,163,379

526,048,018 VEN *
$93,253,288
1.72%
11.11%
17.32%
17
BNB

$1,661,131,085

114,041,290 BNB *
$82,182,272
0.34%
-0.65%
16.23%
18
ETC

$1,657,895,540

102,026,736 ETC
$144,260,928
0.26%
2.59%
6.75%
19
QTUM

$1,303,843,947

88,643,380 QTUM *
$138,318,448
0.21%
0.05%
11.08%
20
OMG

$1,201,876,431

102,042,552 OMG *
$65,306,596
0.16%
1.85%
13.18%
21
BCN

$1,178,341,328

183,890,481,254 BCN
$10,458,117
-0.16%
-0.06%
6.54%
22
ICX

$1,091,191,473

387,231,348 ICX *
$32,290,086
0.46%
1.08%
12.19%
23
LSK

$1,067,177,026

106,565,716 LSK *
$22,641,058
0.55%
7.13%
13.82%
24
ZEC

$1,028,849,840

4,060,481 ZEC
$69,116,280
-0.39%
1.34%
-3.43%
25
ONT

$988,710,262

122,972,076 ONT *
$126,478,408
0.35%
2.74%
24.58%
26
ZIL

$941,448,973

7,329,266,952 ZIL
$95,988,968
-0.08%
7.02%
10.02%
27
AE

$822,203,754

233,020,472 AE
$13,644,235
-0.09%
-2.22%
10.51%
28
BTG

$792,370,341

17,044,936 BTG
$16,811,288
0.15%
2.40%
5.02%
29
ZRX

$714,684,942

531,638,072 ZRX *
$18,679,934
-0.13%
4.58%
14.13%
30
DCR

$706,324,947

7,145,743 DCR
$4,221,293
0.37%
-3.46%
6.98%
31
BTM

$683,607,154

987,000,000 BTM
$79,442,224
-0.56%
4.13%
5.92%
32
STEEM

$657,234,172

258,399,519 STEEM *
$6,231,977
0.61%
0.97%
1.39%
33
XVG

$641,984,780

15,054,315,539 XVG
$16,802,656
0.34%
4.15%
5.89%
34
BTS

$614,026,959

2,630,200,000 BTS *
$31,715,658
0.04%
3.79%
15.63%
35
NANO

$566,197,533

133,248,289 NANO *
$10,283,544
1.36%
1.25%
6.09%
36
SC

$551,327,257

34,838,829,597 SC
$10,990,390
-0.47%
1.79%
1.51%
37
GNT

$524,375,982

839,242,000 GNT *
$22,376,872
0.12%
1.12%
30.27%
38
RHOC

$512,985,518

360,301,178 RHOC *
$496,029
-0.48%
-1.14%
15.03%
39
WAN

$508,017,106

106,152,493 WAN *
$9,071,014
0.04%
2.04%
10.99%
40
MKR

$499,881,980

618,228 MKR *
$92,521
0.72%
2.62%
5.57%
41
BTCP

$492,069,545

20,451,179 BTCP
$889,418
0.01%
-4.66%
5.68%
42
PPT

$484,916,688

37,004,027 PPT *
$6,177,241
1.55%
3.80%
2.68%
43
BCD

$474,850,105

153,756,875 BCD
$2,280,597
-0.34%
-0.43%
-2.87%
44
STRAT

$462,130,596

98,881,364 STRAT *
$5,248,250
0.36%
2.87%
1.92%
45
REP

$444,051,273

11,000,000 REP *
$3,603,338
-0.01%
-0.49%
5.88%
46
WAVES

$438,249,063

100,000,000 WAVES *
$27,913,200
-0.45%
1.16%
3.68%
47
DOGE

$423,325,083

114,713,025,693 DOGE
$19,570,248
0.36%
3.56%
7.90%
48
IOST

$393,423,745

8,400,000,000 IOST *
$31,438,148
0.34%
0.50%
18.86%
49
DGB

$370,391,036

10,342,138,924 DGB
$2,399,388
-0.04%
2.98%
8.90%
50
WTC

$365,106,541

31,144,099 WTC *
$6,029,036
-0.15%
3.09%
7.66%
51
SNT

$358,176,047

3,470,483,788 SNT *
$21,577,172
0.09%
-0.61%
10.35%
52
HC

$352,262,409

43,065,489 HC
$42,950,468
-0.05%
-0.81%
15.08%
53
AION

$343,006,279

149,727,007 AION
$4,421,093
0.12%
6.09%
13.76%
54
NAS

$334,066,489

45,500,000 NAS *
$43,299,920
-0.72%
1.17%
19.65%
55
XIN

$332,131,988

427,388 XIN *
$50,037
0.15%
3.51%
-10.24%
56
WICC

$320,015,977

175,400,000 WICC *
$14,136,327
0.12%
-0.57%
-9.23%
57
LRC

$316,709,780

572,074,043 LRC *
$14,616,464
0.03%
6.20%
11.87%
58
BAT

$295,789,540

1,000,000,000 BAT *
$2,391,743
0.08%
0.90%
6.19%
59
KCS

$288,860,587

90,730,576 KCS *
$308,770
0.05%
0.00%
3.43%
60
DGD

$284,389,893

2,000,000 DGD *
$1,610,842
0.26%
3.12%
3.55%
61
ELF

$280,864,030

250,000,000 ELF *
$27,423,992
-0.22%
-1.25%
10.51%
62
KMD

$279,242,854

104,253,921 KMD
$901,451
0.07%
1.83%
6.08%
63
HT

$266,749,972

50,000,200 HT *
$127,057,968
-0.34%
13.61%
41.37%
64
ARK

$258,068,874

102,977,162 ARK *
$1,278,148
0.26%
-2.44%
7.56%
65
ARDR

$256,986,587

998,999,495 ARDR *
$4,895,944
0.40%
1.93%
-5.65%
66
CMT

$229,585,394

689,888,930 CMT *
$42,868,992
-0.30%
0.35%
-0.30%
67
MAID

$227,587,693

452,552,412 MAID *
$2,173,058
0.03%
6.51%
13.04%
68
LOOM

$227,336,636

601,443,869 LOOM *
$2,987,571
0.16%
-1.53%
3.22%
69
PIVX

$224,689,593

56,374,156 PIVX *
$1,781,602
0.66%
1.74%
5.62%
70
DCN

$219,566,569

325,226,613,094 DCN *
$111,795
0.43%
2.44%
11.61%
71
BNT

$218,004,249

50,432,598 BNT *
$6,853,898
0.21%
4.51%
15.26%
72
GXC

$217,510,643

60,000,000 GXC *
$23,306,496
0.38%
4.51%
29.17%
73
GAS

$215,203,862

10,128,375 GAS *
$4,791,904
0.27%
1.02%
15.76%
74
ELA

$213,758,809

5,048,979 ELA
$17,841,572
0.20%
0.60%
5.40%
75
KNC

$208,111,895

134,132,697 KNC *
$19,258,420
0.00%
0.56%
20.27%
76
CTXC

$205,549,498

149,792,458 CTXC
$30,196,674
0.02%
-1.78%
-0.70%
77
POLY

$203,820,504

276,420,107 POLY *
$10,622,365
0.49%
1.93%
-1.81%
78
MONA

$202,465,328

59,917,225 MONA
$1,220,824
-0.62%
1.04%
0.79%
79
MOAC

$199,864,250

35,897,055 MOAC *
$60,124
0.23%
-7.14%
0.00%
80
MITH

$199,492,447

306,417,022 MITH *
$57,436,464
0.07%
2.78%
11.18%
81
CNX

$196,618,022

45,302,884 CNX
$1,463,194
-5.69%
-4.40%
1.28%
82
SYS

$192,110,246

534,783,353 SYS
$805,560
0.17%
-1.96%
1.07%
83
VGX

$190,497,999

76,807,521 VGX *
$6,525,496
1.56%
2.97%
14.75%
84
RDD

$188,677,124

28,808,713,174 RDD *
$2,517,440
0.41%
1.94%
-0.14%
85
VERI

$187,972,436

2,036,645 VERI *
$934,617
-0.02%
-9.79%
-0.39%
86
QASH

$185,893,878

350,000,000 QASH *
$1,035,444
0.13%
0.38%
4.81%
87
SKY

$185,135,625

8,999,969 SKY *
$1,272,995
-0.47%
2.07%
-2.41%
88
FSN

$184,149,135

29,684,331 FSN *
$6,088,654
0.25%
1.58%
9.39%
89
FUN

$172,978,282

4,858,654,389 FUN *
$2,612,517
0.08%
-0.45%
1.77%
90
THETA

$172,644,858

638,596,089 THETA *
$57,555,804
1.20%
6.16%
63.94%
91
SUB

$168,214,324

383,021,000 SUB *
$4,740,693
-0.02%
-0.21%
10.89%
92
NULS

$163,803,902

40,000,000 NULS
$2,945,214
1.61%
4.48%
13.26%
93
CENNZ

$154,552,714

770,570,079 CENNZ *
$187,909
0.64%
-0.73%
0.43%
94
DRGN

$154,258,189

238,421,940 DRGN *
$713,245
-5.06%
2.23%
5.09%
95
NXS

$153,405,171

57,587,909 NXS
$2,047,591
-1.17%
3.32%
33.01%
96
KIN

$151,288,660

756,097,560,976 KIN *
$401,822
0.48%
2.88%
8.07%
97
ENG

$150,215,320

74,836,171 ENG *
$5,018,030
-0.16%
-0.60%
6.94%
98
NXT

$147,619,351

998,999,942 NXT *
$4,092,407
0.22%
0.11%
6.85%
99
ETN

$147,578,241

7,113,718,727 ETN
$381,070
-0.03%
-0.55%
-7.16%
100
STORM

$147,017,289

4,165,148,496 STORM *
$12,321,000
0.43%
2.16%
8.25%
101
FCT

$145,966,449

8,745,102 FCT *
$1,164,192
0.02%
2.35%
0.64%
102
XZC

$144,081,039

4,891,277 XZC
$1,251,507
-0.58%
0.94%
-0.29%
103
SOC

$143,322,365

812,289,956 SOC *
$27,241,486
-0.88%
2.24%
4.58%
104
BFT

$142,897,184

629,990,099 BFT *
$2,983,061
0.26%
0.43%
18.73%
105
BIX

$141,234,395

104,342,466 BIX *
$93,275,312
0.30%
5.75%
25.17%
106
DROP

$137,709,597

19,223,367,089 DROP *
$126,149
-0.10%
8.41%
23.44%
107
HOT

$137,256,845

133,214,575,156 HOT *
$619,292
-1.48%
4.45%
3.30%
108
GTO

$135,004,793

525,172,482 GTO *
$8,221,536
0.38%
-0.42%
6.35%
109
RLC

$132,303,740

80,070,793 RLC *
$2,099,185
0.11%
-2.00%
-21.91%
110
POWR

$129,282,965

373,406,633 POWR *
$5,369,383
-0.21%
0.71%
9.41%
111
WAXP

$128,194,317

625,023,293 WAXP *
$2,057,998
0.09%
0.07%
5.27%
112
LINK

$126,802,802

350,000,000 LINK *
$1,784,812
0.03%
-1.35%
5.51%
113
DDD

$126,103,542

300,056,960 DDD *
$2,135,799
0.25%
3.53%
28.31%
114
SALT

$125,272,360

58,949,324 SALT *
$3,711,344
-0.38%
1.95%
4.47%
115
MAN

$123,167,574

150,000,000 MAN
$2,566,464
0.76%
1.52%
1.38%
116
DBC

$119,917,989

1,500,000,000 DBC *
$1,730,098
-0.59%
-2.44%
8.82%
117
MCO

$118,475,724

15,793,831 MCO *
$19,528,328
-1.37%
8.71%
12.14%
118
BLOCK

$118,216,796

5,169,876 BLOCK *
$1,005,434
-1.22%
-11.09%
15.82%
119
ACT

$117,930,199

502,634,565 ACT *
$17,872,798
-0.05%
0.14%
2.90%
120
STORJ

$114,216,343

135,787,539 STORJ *
$5,043,809
-0.06%
0.48%
16.19%
121
ZEN

$114,153,610

3,983,975 ZEN
$4,544,010
-0.47%
-4.44%
-12.68%
122
TRUE

$113,827,930

46,448,735 TRUE *
$179,020,880
1.21%
3.88%
-10.45%
123
CVC

$112,400,373

342,699,966 CVC *
$12,628,016
0.10%
1.06%
0.99%
124
MANA

$111,172,333

1,050,141,509 MANA *
$4,291,859
0.92%
0.02%
16.54%
125
QSP

$109,271,425

617,314,171 QSP *
$1,722,615
0.24%
2.17%
4.39%
126
GBYTE

$108,869,728

645,946 GBYTE *
$156,860
-0.40%
-2.45%
-1.74%
127
NEXO

$106,820,187

560,000,010 NEXO *
$2,557,695
0.77%
5.05%
-1.89%
128
HPB

$106,807,172

29,702,632 HPB *
$7,840,212
0.22%
-1.52%
21.47%
129
NCASH

$106,654,204

4,192,244,098 NCASH *
$4,146,486
1.04%
2.19%
6.80%
130
NEBL

$106,604,854

13,170,570 NEBL *
$9,806,056
-0.31%
-0.44%
-1.07%
131
EOSDAC

$105,272,793

660,755,177 EOSDAC *
$1,287,524
-2.49%
-6.88%
-1.00%
132
PAY

$105,271,708

109,047,261 PAY *
$6,698,031
0.91%
2.66%
0.64%
133
REQ

$104,573,983

697,341,982 REQ *
$887,363
0.86%
2.14%
-0.21%
134
AGI

$99,583,827

539,673,260 AGI *
$819,237
0.10%
5.77%
22.97%
135
RUFF

$98,342,176

921,800,000 RUFF *
$9,172,077
-0.64%
0.72%
26.15%
136
EMC

$97,645,105

41,825,813 EMC
$1,542,659
0.21%
-1.03%
-4.22%
137
DPY

$97,445,567

41,331,057 DPY *
$4,055,071
0.06%
-1.54%
-3.86%
138
ICN

$96,775,891

99,156,976 ICN *
$517,757
0.14%
0.32%
9.97%
139
DENT

$96,686,711

10,614,760,961 DENT *
$12,063,466
0.64%
18.53%
37.13%
140
TNB

$95,488,749

2,361,679,677 TNB *
$6,325,612
0.61%
4.83%
11.32%
141
CND

$94,648,516

1,445,976,590 CND *
$688,656
-0.07%
-0.55%
8.34%
142
BTO

$93,326,410

478,473,628 BTO *
$3,791,238
-0.76%
-3.23%
-14.26%
143
ABT

$92,129,463

93,196,613 ABT *
$11,358,013
1.17%
1.90%
9.76%
144
R

$89,633,325

186,450,000 R *
$1,267,193
0.88%
0.05%
-14.49%
145
BTCD

$89,282,459

1,288,862 BTCD
$257,467
0.05%
-0.49%
-1.07%
146
IHT

$87,494,420

514,461,473 IHT *
$10,406,955
-0.46%
-2.12%
-8.13%
147
LYM

$87,428,659

721,400,241 LYM *
$3,798,178
-0.41%
-1.61%
21.67%
148
SMART

$86,129,572

1,006,406,852 SMART
$82,303
1.10%
-1.52%
-3.32%
149
STQ

$85,726,577

7,767,544,247 STQ *
$11,046,059
0.76%
15.47%
92.10%
150
GTC

$85,170,403

603,465,174 GTC *
$2,033,952
-0.01%
-2.69%
0.99%
151
ANT

$84,927,077

28,186,131 ANT *
$217,906
-0.27%
-1.40%
4.82%
152
PART

$80,728,576

8,994,545 PART *
$1,074,948
-0.94%
0.89%
-4.95%
153
ENJ

$80,558,393

756,192,535 ENJ *
$7,137,106
0.49%
-0.18%
-3.94%
154
GNO

$80,015,002

1,104,590 GNO *
$483,286
0.86%
-0.21%
3.70%
155
POA

$79,951,903

204,900,263 POA *
$1,786,899
0.30%
-1.75%
8.69%
156
BLZ

$78,760,781

178,928,358 BLZ *
$4,788,733
-0.31%
-1.52%
6.99%
157
SAN

$78,090,706

62,660,371 SAN *
$1,032,908
0.71%
-1.96%
14.57%
158
XAS

$77,972,983

93,355,331 XAS *
$8,278,372
-1.48%
1.99%
-10.06%
159
VTC

$77,250,281

44,494,975 VTC
$940,612
0.32%
-0.40%
-0.50%
160
SMT

$76,264,871

1,413,716,694 SMT *
$2,458,796
-0.77%
2.00%
7.01%
161
CS

$75,576,342

137,733,551 CS *
$1,022,644
-1.10%
2.26%
-1.95%
162
MTC

$75,533,462

273,740,190 MTC *
$1,934,030
-0.58%
14.40%
-25.07%
163
SPHTX

$75,327,842

192,016,767 SPHTX *
$581,577
0.14%
4.58%
-1.88%
164
GNX

$75,032,763

241,346,889 GNX
$1,587,101
-0.52%
-6.55%
15.98%
165
GRS

$74,349,589

70,176,554 GRS
$7,385,658
0.67%
2.63%
3.67%
166
SRN

$74,177,641

229,258,029 SRN *
$5,018,583
0.94%
7.24%
7.70%
167
SNM

$73,952,978

359,600,000 SNM *
$1,082,265
-0.12%
2.82%
-4.33%
168
IGNIS

$72,266,023

761,143,950 IGNIS *
$1,255,399
0.01%
1.20%
-2.38%
169
MTL

$71,884,850

24,212,368 MTL *
$5,437,409
0.29%
-0.10%
2.66%
170
RDN

$71,160,333

50,168,936 RDN *
$996,209
0.26%
-1.77%
5.97%
171
BOS

$71,133,010

445,579,928 BOS *
$134,046
-2.58%
1.04%
-3.67%
172
XDN

$70,851,599

6,906,847,847 XDN
$1,989,842
0.24%
0.46%
-3.13%
173
GAME

$70,673,764

64,355,352 GAME
$527,611
0.60%
0.00%
4.49%
174
POE

$70,285,393

2,297,132,548 POE *
$5,934,210
-0.33%
6.04%
10.30%
175
MDS

$69,826,132

736,749,987 MDS *
$4,535,037
1.25%
0.84%
15.98%
176
TKY

$69,457,946

4,604,993,287 TKY *
$348,857
-0.75%
2.22%
1.84%
177
ITC

$69,330,192

59,739,770 ITC *
$8,243,048
0.04%
-2.03%
25.76%
178
EKT

$64,783,901

350,000,000 EKT *
$8,951,822
0.38%
1.53%
25.62%
179
DEW

$63,881,740

103,244,553 DEW *
$33,748
0.18%
1.34%
0.88%
180
DTR

$63,778,795

1,202,053,264 DTR *
$7,992
0.10%
2.19%
-6.21%
181
DTA

$63,630,468

4,626,502,186 DTA *
$9,509,921
-0.21%
-0.59%
8.60%
182
UBQ

$63,573,267

41,088,725 UBQ
$78,318
-0.21%
0.08%
3.08%
183
AMB

$63,005,773

144,590,975 AMB *
$966,156
-1.07%
1.64%
21.39%
184
NAV

$62,683,331

62,913,924 NAV *
$7,743,383
0.25%
-0.17%
5.63%
185
VEE

$62,148,112

1,932,523,758 VEE *
$367,002
0.04%
-0.23%
9.63%
186
GVT

$61,850,526

3,726,781 GVT *
$9,956,639
0.08%
-1.08%
27.58%
187
IOTX

$61,081,810

1,141,040,005 IOTX *
$19,840,878
0.94%
-10.35%
101.24%
188
DATA

$60,691,361

677,154,514 DATA *
$1,519,275
0.43%
4.03%
6.44%
189
TRAC

$60,425,808

268,253,992 TRAC *
$237,999
-1.44%
0.03%
14.40%
190
JNT

$59,865,513

160,000,000 JNT *
$895,648
0.48%
1.55%
-9.92%
191
CRPT

$59,067,923

79,006,577 CRPT *
$767,773
-1.08%
0.54%
-2.74%
192
PLR

$58,145,522

259,348,201 PLR *
$90,634
5.48%
19.34%
26.07%
193
INK

$57,399,520

463,910,527 INK *
$6,066,042
0.00%
5.31%
-18.12%
194
CPX

$56,973,497

427,733,104 CPX *
$1,688,651
0.05%
-0.36%
-5.40%
195
AUTO

$56,921,137

6,274,940,000 AUTO *
$716,845
-0.70%
0.05%
-2.13%
196
C20

$56,408,394

39,692,806 C20 *
$100,888
0.28%
1.89%
8.97%
197
TPAY

$55,288,656

15,388,442 TPAY *
$1,001,900
-0.02%
2.16%
4.27%
198
ZCL

$55,034,182

4,100,950 ZCL
$731,472
-0.92%
-2.30%
14.82%
199
CVT

$54,257,001

905,515,027 CVT *
$8,885,950
-0.36%
1.31%
4.21%
200
BURST

$52,893,182

1,945,198,741 BURST
$712,565
0.46%
-1.99%
16.68%