Historical Snapshot - 01 July 2018

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

$109,366,021,622

17,126,387 BTC
$4,788,259,840
-0.15%
0.10%
3.43%
2
ETH

$45,585,861,645

100,427,526 ETH
$1,511,730,048
-0.16%
0.40%
-0.31%
3
XRP

$18,113,883,122

39,262,097,329 XRP *
$267,224,992
-0.18%
-0.07%
-3.72%
4
BCH

$12,728,748,267

17,214,388 BCH
$558,793,984
-0.02%
0.08%
-1.54%
5
EOS

$7,286,573,184

896,149,492 EOS *
$621,643,008
-0.63%
0.44%
1.50%
6
LTC

$4,591,722,923

57,222,796 LTC
$343,401,984
-0.16%
-0.42%
-0.58%
7
XLM

$3,725,316,564

18,760,439,185 XLM *
$41,380,400
0.13%
3.22%
2.08%
8
ADA

$3,687,036,719

25,927,070,538 ADA
$108,733,000
-1.02%
3.80%
7.74%
9
MIOTA

$2,973,402,385

2,779,530,283 MIOTA *
$56,746,600
0.56%
7.03%
9.46%
10
USDT

$2,703,948,682

2,707,140,346 USDT *
$3,653,040,128
-0.01%
-0.07%
-0.33%
11
TRX

$2,490,873,761

65,748,111,645 TRX
$112,292,000
0.07%
-0.75%
-10.47%
12
XMR

$2,100,427,219

16,185,395 XMR
$32,338,800
0.33%
-0.81%
5.86%
13
NEO

$2,036,612,530

65,000,000 NEO *
$72,319,000
0.52%
2.75%
0.02%
14
DASH

$1,924,453,983

8,164,845 DASH
$206,254,000
0.33%
-0.80%
-1.43%
15
BNB

$1,642,662,195

114,041,290 BNB *
$38,434,400
-0.24%
-0.97%
0.29%
16
ETC

$1,640,110,047

102,712,944 ETC
$244,395,008
-0.29%
-0.06%
7.23%
17
XEM

$1,542,294,055

8,999,999,999 XEM *
$24,145,400
2.35%
5.08%
11.00%
18
VEN

$1,439,236,863

551,983,747 VEN *
$53,995,900
0.14%
-0.59%
2.99%
19
OMG

$828,091,633

102,042,552 OMG *
$47,072,300
0.64%
6.07%
3.76%
20
ONT

$772,399,508

151,292,175 ONT *
$66,086,700
-0.80%
-1.75%
-0.81%
21
QTUM

$770,486,658

88,664,516 QTUM *
$131,067,000
0.07%
1.85%
5.66%
22
ZEC

$714,294,525

4,261,494 ZEC
$41,191,400
0.01%
1.09%
0.52%
23
ICX

$643,860,522

387,431,340 ICX *
$53,061,500
-0.39%
6.45%
4.05%
24
LSK

$580,210,543

107,537,204 LSK *
$6,178,680
-0.01%
1.24%
-1.66%
25
ZIL

$542,068,811

7,575,893,444 ZIL
$34,840,000
-0.19%
-1.00%
13.48%
26
BCN

$540,088,187

183,890,481,254 BCN
$6,950,550
-0.35%
-0.48%
10.33%
27
DCR

$489,258,286

7,145,743 DCR
$3,844,910
-0.01%
2.10%
-5.19%
28
BTG

$461,129,637

17,098,761 BTG
$12,607,800
-0.03%
3.19%
10.60%
29
AE

$450,717,514

233,020,472 AE
$6,716,010
-0.25%
-0.63%
6.54%
30
STEEM

$431,288,508

265,856,592 STEEM *
$27,043,100
-1.19%
3.45%
24.60%
31
ZRX

$424,485,569

533,164,135 ZRX *
$12,751,400
-2.02%
2.04%
18.11%
32
REP

$379,549,515

11,000,000 REP *
$2,825,850
0.13%
-3.14%
13.34%
33
XVG

$378,488,073

15,054,315,539 XVG
$10,032,200
-0.13%
7.86%
6.86%
34
SC

$377,756,844

35,405,631,450 SC
$9,308,920
-0.05%
0.13%
1.16%
35
BTM

$374,423,460

1,002,499,275 BTM
$129,049,000
-0.39%
0.81%
2.11%
36
BTS

$367,819,517

2,637,720,000 BTS *
$5,785,540
-0.04%
0.29%
3.06%
37
PPT

$332,004,580

37,004,027 PPT *
$12,323,500
2.72%
14.24%
60.61%
38
MKR

$328,837,819

618,228 MKR *
$119,618
-1.34%
0.21%
4.14%
39
NANO

$326,868,705

133,248,289 NANO *
$5,506,590
-0.87%
1.54%
4.78%
40
BCD

$311,319,232

153,756,875 BCD
$3,630,980
-0.29%
7.04%
9.76%
41
RHOC

$292,712,887

360,710,406 RHOC *
$349,506
0.17%
-3.99%
4.16%
42
DOGE

$286,509,514

115,101,500,656 DOGE
$8,435,030
0.04%
-0.34%
-1.23%
43
WAVES

$286,404,991

100,000,000 WAVES *
$16,877,300
-0.63%
-0.18%
6.54%
44
GNT

$282,631,527

839,242,000 GNT *
$8,100,870
0.40%
-5.50%
18.31%
45
STRAT

$278,293,477

98,917,489 STRAT *
$6,421,990
4.80%
8.47%
19.14%
46
DGB

$268,480,604

10,467,284,452 DGB
$1,152,800
0.51%
-1.32%
26.92%
47
SNT

$267,828,351

3,470,483,788 SNT *
$26,430,900
1.51%
12.26%
37.53%
48
WAN

$259,311,440

106,152,493 WAN *
$3,416,050
0.49%
3.93%
5.40%
49
BAT

$257,420,003

1,000,000,000 BAT *
$2,366,250
-0.01%
6.49%
0.58%
50
XIN

$233,484,382

438,224 XIN *
$41,024
-0.23%
-1.32%
0.00%
51
NAS

$228,096,512

45,500,000 NAS *
$37,194,400
2.12%
2.05%
13.27%
52
HC

$217,840,873

43,178,786 HC
$24,990,500
0.61%
0.52%
8.02%
53
BTCP

$217,377,496

20,476,403 BTCP
$228,597
-1.50%
-3.66%
-10.60%
54
IOST

$215,311,316

8,400,000,000 IOST *
$19,483,700
-0.55%
4.87%
12.85%
55
WTC

$204,555,687

31,144,099 WTC *
$4,961,060
-1.04%
0.37%
0.55%
56
LRC

$197,249,406

572,074,043 LRC *
$5,122,810
0.21%
-7.14%
9.16%
57
DGD

$194,495,407

2,000,000 DGD *
$531,185
-0.09%
0.78%
7.29%
58
HT

$186,421,747

50,000,200 HT *
$60,219,200
0.62%
-1.72%
-1.94%
59
KCS

$179,457,826

90,730,576 KCS *
$1,087,750
-0.18%
-1.72%
-11.26%
60
AION

$172,071,223

167,480,575 AION
$2,131,780
-0.07%
5.53%
-4.21%
61
GXC

$163,838,997

60,000,000 GXC *
$20,136,300
0.02%
8.00%
6.24%
62
KMD

$161,926,482

104,254,809 KMD
$1,028,310
-0.57%
-0.47%
-3.41%
63
ELF

$158,647,999

250,000,000 ELF *
$24,554,000
-0.79%
2.25%
26.81%
64
MITH

$151,939,039

336,555,608 MITH *
$45,609,500
-1.20%
-4.90%
26.81%
65
ARK

$148,354,034

103,568,084 ARK *
$2,131,820
1.62%
7.84%
7.51%
66
ARDR

$147,882,891

998,999,495 ARDR *
$1,059,000
-1.71%
2.03%
8.38%
67
BNT

$147,627,430

50,076,297 BNT *
$5,292,860
-0.65%
-0.10%
-0.95%
68
MAID

$145,832,753

452,552,412 MAID *
$2,126,500
-0.24%
-2.49%
5.42%
69
RDD

$138,951,914

28,808,713,174 RDD *
$2,689,390
-0.79%
-4.54%
-9.89%
70
FUN

$136,709,972

5,010,848,189 FUN *
$4,232,750
-0.51%
12.98%
15.76%
71
MONA

$128,300,709

60,558,625 MONA
$357,536
0.63%
0.84%
-1.19%
72
CNX

$128,202,651

45,346,799 CNX
$1,459,230
2.90%
-5.51%
-19.72%
73
EMC

$122,185,806

41,946,159 EMC
$2,826,480
-0.86%
8.05%
19.87%
74
DCN

$121,424,328

325,226,613,094 DCN *
$34,995
0.42%
-0.17%
0.77%
75
KNC

$120,079,214

134,132,697 KNC *
$6,127,250
-0.78%
-4.18%
12.54%
76
CTXC

$119,123,800

149,792,458 CTXC
$16,663,100
8.38%
5.67%
38.05%
77
VGX

$113,209,224

77,291,221 VGX *
$3,903,850
0.48%
-2.42%
23.85%
78
CMT

$111,668,989

692,460,729 CMT *
$18,098,500
0.90%
4.29%
14.48%
79
PIVX

$111,387,129

56,621,305 PIVX *
$1,074,840
-0.21%
-0.87%
3.38%
80
ELA

$111,305,538

5,241,953 ELA
$3,915,840
0.36%
4.93%
7.50%
81
MOAC

$110,932,671

35,897,055 MOAC *
$92,714
-1.54%
-11.02%
-25.21%
82
DROP

$109,780,306

19,784,976,750 DROP *
$308,100
1.56%
-0.14%
-0.90%
83
ENG

$109,159,031

74,836,171 ENG *
$2,048,770
-0.78%
-0.53%
0.63%
84
POWR

$108,828,997

373,406,643 POWR *
$52,788,900
-0.48%
4.83%
50.17%
85
CENNZ

$108,513,780

790,300,407 CENNZ *
$624,360
-0.51%
-6.03%
-13.04%
86
THETA

$108,038,879

663,902,689 THETA *
$11,309,200
-0.13%
-0.37%
19.72%
87
MCO

$107,104,756

15,793,831 MCO *
$13,645,900
-0.54%
-4.39%
42.56%
88
LOOM

$104,667,036

604,201,495 LOOM *
$1,427,520
1.09%
0.98%
11.35%
89
GAS

$103,609,226

10,128,375 GAS *
$2,837,460
0.40%
3.07%
-2.59%
90
VERI

$103,374,013

2,036,645 VERI *
$375,448
-0.52%
5.83%
-2.08%
91
KIN

$102,727,198

756,097,560,976 KIN *
$337,729
-0.04%
-2.52%
11.07%
92
WICC

$101,848,147

168,400,000 WICC *
$8,762,570
-0.23%
3.25%
2.35%
93
BIX

$98,639,944

104,342,466 BIX *
$76,428,600
0.12%
-2.14%
-7.89%
94
WAXP

$97,341,864

840,052,011 WAXP *
$1,632,790
1.57%
1.57%
2.11%
95
NXT

$95,597,904

998,999,942 NXT *
$2,731,510
0.73%
0.97%
3.26%
96
GTC

$94,716,042

761,444,190 GTC *
$7,386,500
0.46%
16.19%
21.35%
97
SYS

$93,526,411

536,115,422 SYS
$988,107
-0.72%
1.50%
-2.90%
98
MANA

$91,465,752

1,050,141,509 MANA *
$4,109,120
0.36%
0.90%
-9.44%
99
DDD

$91,288,968

340,056,963 DDD *
$958,752
-0.13%
5.87%
-0.33%
100
POLY

$89,017,505

276,420,107 POLY *
$1,857,850
-1.16%
-2.11%
6.46%
101
SUB

$88,050,399

383,021,000 SUB *
$1,441,170
9.24%
16.13%
11.39%
102
NULS

$86,433,601

40,000,000 NULS
$1,603,410
0.36%
-0.49%
7.69%
103
TUSD

$83,970,992

83,792,511 TUSD *
$12,893,700
0.01%
0.29%
-0.06%
104
FSN

$82,821,958

29,684,331 FSN *
$4,545,740
-0.02%
-2.19%
-10.92%
105
PAYX

$81,700,532

68,428,768 PAYX *
$2,988
-0.19%
0.00%
6.16%
106
STORM

$81,393,766

4,494,161,945 STORM *
$14,150,700
-3.32%
4.16%
10.34%
107
SMART

$80,673,597

1,053,773,052 SMART
$3,092,080
-0.28%
3.23%
6.01%
108
PAY

$80,566,497

109,200,361 PAY *
$6,506,070
0.29%
-2.32%
41.80%
109
XZC

$78,978,605

5,090,763 XZC
$792,446
-0.30%
3.74%
-3.67%
110
FCT

$78,763,814

8,745,102 FCT *
$71,433
-0.59%
0.99%
-7.20%
111
LINK

$77,420,001

350,000,000 LINK *
$552,528
-1.40%
-1.90%
19.84%
112
ETN

$77,207,862

7,300,082,249 ETN
$420,492
-0.44%
1.63%
5.63%
113
QASH

$76,177,848

350,000,000 QASH *
$1,109,090
-2.50%
-2.70%
-10.34%
114
GTO

$75,855,867

533,786,482 GTO *
$6,618,270
2.28%
-1.31%
18.27%
115
GBYTE

$74,210,800

645,946 GBYTE *
$57,643
2.03%
1.50%
-2.65%
116
ZEN

$74,118,181

4,183,238 ZEN
$373,463
-0.01%
0.50%
6.82%
117
MTC

$73,328,606

289,765,366 MTC *
$337,381
-0.82%
-6.90%
-14.90%
118
BLOCK

$73,135,059

5,213,952 BLOCK *
$43,723
0.34%
0.26%
6.17%
119
MDS

$70,846,028

1,017,499,234 MDS *
$4,096,170
0.15%
6.49%
36.50%
120
TPAY

$70,637,278

15,432,219 TPAY *
$708,969
-0.83%
18.77%
88.33%
121
NXS

$70,122,233

58,071,762 NXS
$1,264,780
0.05%
-2.25%
0.37%
122
MAN

$68,023,498

150,000,000 MAN
$6,896,940
0.20%
2.33%
14.92%
123
SALT

$67,243,628

59,265,849 SALT *
$2,072,680
-0.29%
2.65%
13.62%
124
BTCD

$66,989,903

1,288,862 BTCD
$131,896
-0.10%
0.83%
4.72%
125
NCASH

$66,395,195

4,363,225,098 NCASH *
$18,215,400
-12.25%
22.75%
24.28%
126
STORJ

$65,803,593

135,787,539 STORJ *
$1,476,670
0.09%
1.06%
7.07%
127
R

$64,268,383

186,450,000 R *
$3,551,190
-0.34%
5.02%
0.30%
128
CVC

$63,813,473

342,699,966 CVC *
$4,324,130
0.50%
2.23%
12.96%
129
HPB

$63,807,510

33,302,632 HPB *
$7,618,030
-0.31%
-7.22%
-0.07%
130
ACT

$63,047,320

541,504,084 ACT *
$12,805,200
1.83%
6.84%
10.68%
131
DRGN

$62,323,257

238,421,940 DRGN *
$1,460,300
0.30%
5.89%
-26.20%
132
AGI

$62,067,283

539,673,260 AGI *
$1,835,740
1.28%
4.86%
5.03%
133
ICN

$60,913,420

99,156,976 ICN *
$303,486
-0.19%
-0.88%
5.79%
134
BFT

$60,735,646

629,990,099 BFT *
$1,363,290
-0.76%
-1.22%
-28.15%
135
DBC

$59,843,849

1,500,000,000 DBC *
$625,951
2.22%
4.36%
-4.60%
136
TNB

$58,418,980

2,361,679,677 TNB *
$5,032,230
-2.95%
8.27%
17.21%
137
RLC

$58,417,967

80,070,793 RLC *
$349,216
0.94%
2.34%
-1.89%
138
NEXO

$58,283,119

560,000,010 NEXO *
$800,302
-0.09%
-1.47%
0.31%
139
BLZ

$57,958,330

183,023,223 BLZ *
$14,776,500
1.56%
6.05%
43.49%
140
SMT

$57,950,368

1,413,716,694 SMT *
$838,033
1.12%
-1.93%
19.95%
141
SNM

$57,819,724

359,600,000 SNM *
$830,793
-0.31%
-4.67%
-3.69%
142
REQ

$56,492,970

697,341,633 REQ *
$1,136,620
4.74%
12.90%
6.89%
143
CVT

$56,279,012

1,031,404,736 CVT *
$306,999
-0.10%
1.48%
9.19%
144
POE

$55,463,803

2,317,238,741 POE *
$66,673,300
-15.75%
62.39%
79.62%
145
RUFF

$54,789,119

921,800,000 RUFF *
$1,410,240
0.23%
4.76%
11.40%
146
HOT

$54,364,735

133,214,575,156 HOT *
$710,508
0.43%
-0.31%
-3.19%
147
NEBL

$53,059,210

13,280,274 NEBL *
$3,836,020
0.82%
5.41%
9.67%
148
ANT

$52,817,995

28,215,645 ANT *
$117,425
-0.21%
-0.17%
1.52%
149
SOC

$52,664,698

834,327,906 SOC *
$9,868,840
-1.50%
12.59%
-6.44%
150
SKY

$52,391,250

9,000,000 SKY *
$2,144,750
0.64%
-1.05%
2.29%
151
SAN

$52,275,981

62,660,371 SAN *
$2,259,670
0.16%
3.62%
8.56%
152
CND

$51,880,626

1,445,976,590 CND *
$972,378
6.59%
13.56%
11.98%
153
BTO

$51,392,632

498,473,628 BTO *
$1,359,600
0.46%
0.99%
6.21%
154
DEW

$51,293,959

103,244,553 DEW *
$41,409
-0.19%
-5.94%
9.33%
155
DATA

$50,139,837

677,154,514 DATA *
$1,557,360
1.02%
-1.68%
-13.65%
156
EOSDAC

$49,652,516

660,755,177 EOSDAC *
$605,847
2.59%
-6.61%
-24.09%
157
SAI

$49,639,293

50,354,374 SAI *
$394,184
-0.60%
-0.90%
-0.35%
158
GNO

$49,012,869

1,104,590 GNO *
$980,613
1.16%
1.49%
-0.52%
159
KEY

$47,994,654

2,023,920,910 KEY *
$204,020,992
-6.19%
-18.67%
249.08%
160
ABT

$47,782,928

93,196,613 ABT *
$12,454,800
-0.15%
5.38%
4.97%
161
QSP

$47,651,468

617,314,171 QSP *
$4,127,420
-0.77%
7.45%
19.12%
162
TKY

$45,484,392

4,704,993,287 TKY *
$599,687
2.71%
11.78%
17.04%
163
TRUE

$45,060,894

46,448,735 TRUE *
$65,260,800
0.33%
-0.14%
3.78%
164
STQ

$45,054,530

8,025,845,771 STQ *
$912,397
-0.93%
-3.57%
-6.41%
165
AMB

$45,011,461

144,590,975 AMB *
$609,730
0.76%
0.10%
22.89%
166
GRS

$44,991,492

70,368,584 GRS
$6,339,750
-0.23%
-0.20%
8.10%
167
XAS

$44,470,558

93,355,331 XAS *
$5,840,170
0.12%
-0.55%
-12.58%
168
PART

$43,384,782

10,022,289 PART *
$198,653
1.40%
1.25%
-0.69%
169
ENJ

$43,382,087

756,192,535 ENJ *
$1,628,370
0.19%
1.36%
1.01%
170
ODE

$42,977,668

177,682,511 ODE *
$268,077
-0.85%
-9.75%
2.17%
171
DTR

$42,650,042

1,218,054,044 DTR *
$18,990
-0.01%
1.13%
-1.15%
172
BRD

$41,791,705

88,422,978 BRD *
$1,991,300
0.42%
4.58%
15.10%
173
RDN

$41,217,041

50,168,936 RDN *
$257,166
-0.48%
1.40%
4.14%
174
OCN

$40,841,260

4,750,000,000 OCN *
$13,711,400
0.57%
5.81%
11.71%
175
XDN

$39,885,319

6,906,847,847 XDN
$1,688,020
-2.42%
-1.12%
-5.76%
176
GAME

$39,777,271

64,355,352 GAME
$429,806
-0.36%
-2.42%
-7.20%
177
VTC

$39,669,677

44,897,650 VTC
$717,089
0.65%
1.60%
1.52%
178
GNX

$39,502,669

243,857,181 GNX
$933,279
1.03%
0.12%
4.42%
179
BOS

$39,405,096

445,898,741 BOS *
$47,808
-0.15%
-3.90%
-3.65%
180
POA

$39,306,086

205,384,561 POA *
$986,166
1.31%
9.90%
14.81%
181
IGNIS

$39,263,611

761,143,950 IGNIS *
$193,509
-0.08%
-0.23%
0.06%
182
SFT

$39,102,378

1,543,157,590 SFT *
$38,757
-0.13%
-3.97%
24.75%
183
DENT

$39,066,990

10,614,760,961 DENT *
$889,422
1.42%
-1.00%
-6.29%
184
C20

$39,050,319

39,715,231 C20 *
$26,657
-0.11%
0.37%
-4.72%
185
EKT

$38,995,966

450,000,000 EKT *
$418,375
-0.17%
-0.36%
-12.47%
186
CS

$38,907,285

138,233,806 CS *
$1,453,010
0.35%
1.25%
-2.98%
187
SPHTX

$37,381,179

192,141,767 SPHTX *
$121,806
0.34%
9.33%
15.14%
188
PLR

$37,153,184

259,348,201 PLR *
$39,965
-0.15%
-0.52%
-4.61%
189
ECA

$36,942,749

26,014,555,579 ECA
$182,777
-4.01%
3.02%
21.29%
190
VEE

$36,181,505

1,968,986,470 VEE *
$258,221
0.11%
-0.76%
6.09%
191
CRPT

$36,107,115

79,056,577 CRPT *
$768,127
-0.34%
-1.40%
-9.74%
192
NANJ

$35,817,172

19,361,889,557 NANJ *
$91,648
-0.34%
-4.98%
4.92%
193
LEND

$35,606,847

1,096,556,877 LEND *
$3,211,360
7.32%
18.35%
44.00%
194
UBQ

$35,513,065

41,471,383 UBQ
$20,234
-0.02%
1.74%
2.83%
195
SRN

$35,157,408

229,258,029 SRN *
$1,167,460
0.61%
0.93%
2.76%
196
PPC

$34,283,421

24,833,521 PPC
$555,977
-1.11%
1.25%
-5.46%
197
NKN

$34,084,937

149,185,848 NKN
$424,194
0.42%
-0.35%
-1.55%
198
XSN

$33,865,989

68,682,127 XSN *
$151,778
-0.23%
-4.78%
-10.60%
199
ITC

$33,532,824

60,204,175 ITC *
$5,987,280
1.05%
-0.53%
14.94%
200
AUTO

$33,468,649

6,274,940,000 AUTO *
$505,624
-0.24%
-3.13%
10.37%