Historical Snapshot - 23 September 2018

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

$115,990,469,904

17,284,575 BTC
$4,197,496,576
0.13%
0.01%
3.07%
2
ETH

$24,957,291,540

102,146,031 ETH
$1,693,469,568
0.45%
1.86%
10.48%
3
XRP

$22,718,615,346

39,809,069,106 XRP *
$1,043,970,688
-0.31%
0.81%
102.89%
4
BCH

$8,485,331,559

17,364,938 BCH
$384,226,400
-0.34%
0.71%
8.42%
5
EOS

$5,456,168,597

906,245,118 EOS *
$686,259,840
-0.47%
1.73%
11.08%
6
XLM

$5,288,807,754

18,789,416,663 XLM *
$317,586,784
-0.01%
15.69%
36.03%
7
LTC

$3,585,373,356

58,425,706 LTC
$304,888,352
-0.01%
1.58%
7.47%
8
USDT

$2,805,051,914

2,806,421,736 USDT *
$2,804,774,912
0.18%
0.05%
-0.08%
9
ADA

$2,327,045,354

25,927,070,538 ADA
$149,995,824
-0.18%
7.41%
29.02%
10
XMR

$2,012,835,319

16,431,820 XMR
$53,467,224
-0.11%
0.24%
3.75%
11
DASH

$1,708,246,708

8,337,151 DASH
$156,284,624
0.31%
0.47%
6.03%
12
MIOTA

$1,698,781,411

2,779,530,283 MIOTA *
$26,383,366
-0.06%
1.01%
5.74%
13
TRX

$1,564,238,813

65,748,111,645 TRX
$138,225,440
0.46%
2.35%
18.72%
14
NEO

$1,267,701,216

65,000,000 NEO *
$85,869,296
-0.22%
3.95%
8.15%
15
ETC

$1,215,131,783

104,765,682 ETC
$162,974,560
0.43%
1.65%
3.47%
16
BNB

$1,155,980,801

112,443,301 BNB *
$22,672,956
-0.19%
0.29%
3.65%
17
XTZ

$1,008,884,475

607,489,041 XTZ *
$1,986,976
0.26%
-0.16%
3.33%
18
XEM

$914,520,219

8,999,999,999 XEM *
$12,179,867
0.13%
5.37%
11.88%
19
VET

$773,322,953

55,454,734,800 VET *
$11,897,714
0.35%
1.64%
-1.43%
20
DOGE

$686,080,959

116,266,771,373 DOGE
$12,445,127
0.53%
2.37%
-8.54%
21
ZEC

$636,639,296

4,863,681 ZEC
$124,135,512
-0.07%
5.93%
10.56%
22
OMG

$510,789,818

140,245,398 OMG *
$35,454,372
0.13%
1.69%
7.23%
23
BTG

$388,573,356

17,250,449 BTG
$7,067,975
-0.23%
1.37%
8.09%
24
LSK

$387,776,704

110,439,518 LSK *
$5,335,352
-0.08%
1.68%
-2.13%
25
ONT

$383,026,049

184,206,203 ONT *
$46,592,916
-0.06%
1.63%
13.03%
26
BCN

$380,231,909

184,064,194,723 BCN
$2,173,148
0.75%
2.66%
5.89%
27
QTUM

$367,843,665

88,911,652 QTUM *
$184,526,576
-0.34%
9.83%
21.60%
28
MKR

$347,128,030

728,228 MKR *
$101,152
-0.19%
3.89%
14.49%
29
ZRX

$346,268,392

539,680,123 ZRX *
$10,299,141
0.20%
4.72%
12.38%
30
BTS

$331,333,639

2,660,320,000 BTS *
$7,885,198
0.49%
1.04%
5.43%
31
DCR

$330,747,306

8,520,731 DCR
$816,181
0.04%
2.04%
2.92%
32
NANO

$319,578,036

133,248,289 NANO *
$11,474,879
-0.09%
0.75%
-3.95%
33
BCD

$317,918,311

153,756,875 BCD
$22,178,472
1.04%
14.80%
9.44%
34
ZIL

$280,896,690

7,780,347,516 ZIL
$6,562,312
0.06%
2.21%
5.49%
35
DGB

$280,562,100

10,833,420,098 DGB
$6,761,193
1.05%
3.89%
1.90%
36
ICX

$273,047,410

387,431,340 ICX *
$16,785,008
0.27%
3.46%
10.16%
37
SC

$254,905,607

37,010,848,379 SC
$20,454,982
-2.79%
18.81%
25.05%
38
STEEM

$253,273,682

277,874,601 STEEM *
$3,182,010
0.85%
3.54%
20.64%
39
AE

$237,478,596

233,020,472 AE
$5,590,276
0.34%
1.02%
3.18%
40
XVG

$231,899,630

15,172,086,051 XVG
$8,271,195
-0.24%
2.37%
11.70%
41
WAVES

$228,276,443

100,000,000 WAVES *
$18,005,692
-0.80%
6.79%
1.39%
42
ETP

$192,807,650

51,704,328 ETP
$8,785,714
-0.53%
8.84%
15.56%
43
BTM

$187,650,023

1,002,499,275 BTM
$48,761,820
0.51%
2.50%
7.94%
44
BAT

$174,988,419

1,000,000,000 BAT *
$2,298,732
0.17%
-0.65%
10.42%
45
NPXS

$174,168,883

114,412,266,966 NPXS *
$2,926,002
0.45%
3.93%
3.61%
46
STRAT

$156,196,354

99,025,868 STRAT *
$1,398,679
-0.31%
4.70%
12.66%
47
REP

$148,731,544

11,000,000 REP *
$2,534,471
-0.27%
-0.34%
-0.05%
48
HOT

$148,117,684

133,214,575,156 HOT *
$4,988,483
1.37%
0.68%
0.46%
49
GNT

$141,664,260

959,242,000 GNT *
$1,642,946
0.10%
1.76%
6.30%
50
SNT

$139,302,540

3,470,483,788 SNT *
$9,032,160
0.15%
6.73%
15.66%
51
KMD

$131,708,786

109,828,093 KMD
$608,903
0.45%
3.89%
11.83%
52
WTC

$124,129,336

40,144,099 WTC *
$3,599,849
0.08%
2.93%
-6.35%
53
RHOC

$122,129,366

382,168,690 RHOC *
$132,126
-1.21%
1.29%
20.94%
54
MOAC

$121,937,409

62,463,334 MOAC *
$139,208
-0.13%
0.26%
1.53%
55
LINK

$120,263,048

350,000,000 LINK *
$2,458,212
0.85%
1.85%
24.57%
56
CNX

$117,239,296

55,475,447 CNX
$6,293,314
0.80%
-2.81%
3.77%
57
PPT

$116,539,000

37,004,027 PPT *
$2,827,964
0.55%
1.35%
-9.85%
58
MAID

$114,305,156

452,552,412 MAID *
$1,319,805
-0.23%
-4.17%
5.10%
59
ARDR

$112,188,456

998,999,495 ARDR *
$871,169
0.17%
0.46%
6.56%
60
ETN

$111,777,687

7,960,913,323 ETN
$5,112,860
2.55%
20.72%
154.27%
61
MITH

$111,064,901

387,392,092 MITH *
$5,527,351
-1.87%
-1.92%
6.85%
62
IOST

$110,098,510

8,400,000,000 IOST *
$6,381,613
0.13%
0.84%
8.54%
63
WAN

$107,745,652

106,152,493 WAN *
$1,865,594
-0.23%
1.17%
3.48%
64
KCS

$106,846,016

90,730,576 KCS *
$138,655
-1.24%
2.76%
5.34%
65
AION

$103,223,720

223,640,562 AION
$918,077
0.07%
1.40%
1.93%
66
RDD

$102,152,061

28,808,713,174 RDD *
$1,241,914
-0.43%
7.22%
-3.92%
67
HC

$100,378,209

43,517,695 HC
$2,274,007
1.27%
-1.63%
5.09%
68
TUSD

$93,489,120

93,536,599 TUSD *
$20,854,528
0.06%
0.03%
-0.27%
69
FUN

$88,865,007

5,010,848,189 FUN *
$893,573
0.06%
0.89%
12.33%
70
HT

$88,505,086

50,000,200 HT *
$12,766,044
0.47%
0.90%
-0.93%
71
DCN

$88,170,619

325,226,613,094 DCN *
$52,774
-0.16%
-2.28%
-2.86%
72
ELF

$86,971,276

250,000,000 ELF *
$5,222,645
-0.92%
-0.44%
3.67%
73
MONA

$86,109,007

62,478,875 MONA
$2,048,517
1.91%
4.46%
44.77%
74
DROP

$85,729,984

21,870,044,292 DROP *
$510,463
0.03%
-1.26%
2.21%
75
BNT

$84,225,463

53,527,510 BNT *
$3,083,625
0.67%
0.62%
10.46%
76
MANA

$82,742,936

1,050,141,509 MANA *
$3,819,709
0.16%
2.26%
10.02%
77
ZEN

$80,257,560

4,783,688 ZEN
$561,806
0.25%
4.10%
6.28%
78
PAY

$79,247,817

109,307,861 PAY *
$7,157,929
0.03%
2.06%
11.45%
79
DGD

$78,689,850

2,000,000 DGD *
$332,298
-0.10%
-2.42%
8.78%
80
GXC

$77,364,378

60,000,000 GXC *
$4,813,913
0.44%
2.92%
19.87%
81
ARK

$77,254,159

105,350,860 ARK *
$715,417
0.02%
3.12%
0.92%
82
AOA

$77,202,087

3,462,724,441 AOA *
$731,967
-0.50%
-7.71%
-35.72%
83
QASH

$76,670,177

350,000,000 QASH *
$500,098
0.30%
-0.20%
5.95%
84
NXT

$73,525,780

998,999,942 NXT *
$1,937,246
-1.43%
1.58%
14.67%
85
POWR

$71,034,532

384,497,828 POWR *
$8,494,013
0.57%
1.02%
14.29%
86
MCO

$70,767,623

15,793,831 MCO *
$5,394,497
0.14%
1.02%
3.57%
87
WAXP

$66,631,410

932,901,783 WAXP *
$546,994
0.44%
3.57%
16.01%
88
NAS

$66,160,417

45,500,000 NAS *
$3,173,875
0.29%
1.40%
5.25%
89
CMT

$64,895,547

697,343,507 CMT *
$5,156,188
0.60%
-0.09%
15.22%
90
XIN

$64,409,429

443,001 XIN *
$13,354
-0.09%
5.26%
-13.87%
91
THETA

$63,233,368

684,002,689 THETA *
$2,103,243
1.32%
2.39%
5.91%
92
BTCP

$61,514,402

20,524,490 BTCP
$122,347
-0.87%
1.80%
1.94%
93
LRC

$61,315,028

572,074,043 LRC *
$3,299,642
3.79%
1.68%
11.67%
94
DRGN

$59,836,699

238,421,940 DRGN *
$1,055,257
-3.65%
-1.05%
8.35%
95
KIN

$58,267,135

756,097,560,976 KIN *
$250,898
1.28%
5.89%
12.45%
96
ELA

$56,692,868

7,704,145 ELA
$1,507,579
-0.98%
3.96%
-10.28%
97
PIVX

$55,503,838

56,781,166 PIVX *
$829,732
0.42%
-2.25%
3.48%
98
LOOM

$55,334,098

592,169,067 LOOM *
$3,173,625
0.67%
3.23%
13.78%
99
GAS

$54,675,497

10,128,375 GAS *
$2,039,536
-0.06%
3.55%
0.30%
100
EMC

$54,305,389

42,118,422 EMC
$841,039
0.35%
-7.59%
26.09%
101
KNC

$54,042,161

134,132,697 KNC *
$2,778,727
0.19%
1.17%
6.32%
102
SAI

$53,962,450

54,127,582 SAI *
$33,564,788
-0.26%
-0.18%
-0.34%
103
XZC

$53,819,156

5,705,187 XZC
$838,651
-0.52%
-0.39%
-1.32%
104
NXS

$52,023,500

58,447,015 NXS
$649,502
-0.35%
4.56%
-2.49%
105
POLY

$50,421,755

283,795,107 POLY *
$1,842,460
0.30%
-1.41%
17.31%
106
SYS

$49,109,609

540,508,771 SYS
$354,136
0.41%
3.54%
7.69%
107
NULS

$48,620,920

40,000,000 NULS
$2,457,675
0.40%
5.71%
2.22%
108
CTXC

$47,767,246

149,792,458 CTXC
$6,293,213
-0.41%
-0.87%
9.20%
109
ENG

$46,055,947

74,836,171 ENG *
$1,309,264
1.27%
3.45%
3.69%
110
FCT

$45,876,766

8,745,102 FCT *
$125,594
-0.38%
-1.80%
11.04%
111
BIX

$45,850,071

102,339,166 BIX *
$62,128,576
-0.50%
3.03%
3.53%
112
SUB

$44,304,425

383,021,000 SUB *
$384,447
0.21%
2.73%
-3.53%
113
BCO

$43,364,821

27,000,000 BCO *
$42,631
-4.51%
1.32%
9.71%
114
CENNZ

$42,458,289

795,465,377 CENNZ *
$101,696
0.14%
12.29%
37.30%
115
DENT

$42,130,644

17,241,387,101 DENT *
$2,541,476
0.48%
13.07%
8.89%
116
ICN

$41,873,453

98,930,340 ICN *
$324,746
-0.31%
1.30%
10.64%
117
CVC

$41,556,136

342,699,966 CVC *
$3,240,072
0.24%
0.38%
6.76%
118
WICC

$41,266,887

169,887,223 WICC *
$3,422,384
0.16%
3.49%
15.37%
119
GRS

$41,069,411

70,944,034 GRS
$3,963,181
0.09%
1.74%
3.75%
120
STORJ

$40,103,296

135,787,439 STORJ *
$949,341
-0.13%
-0.37%
3.26%
121
GBYTE

$39,034,326

662,811 GBYTE *
$50,273
0.62%
0.19%
1.76%
122
GVT

$38,689,370

4,195,290 GVT *
$1,764,299
-0.10%
5.00%
4.25%
123
LKY

$38,457,310

50,000,000 LKY *
$76,995
0.44%
5.83%
4.95%
124
NOAH

$38,134,968

32,687,957,978 NOAH *
$315,963
-0.17%
1.37%
-0.75%
125
VERI

$37,214,843

2,036,645 VERI *
$1,074,461
-1.64%
-1.56%
-6.08%
126
NEC

$36,995,638

82,353,022 NEC *
$4,842
0.20%
4.92%
7.45%
127
SALT

$36,968,225

71,886,271 SALT *
$3,751,640
-0.34%
2.08%
13.64%
128
STORM

$36,848,652

4,478,218,033 STORM *
$3,424,701
-0.15%
5.19%
8.79%
129
SKY

$36,596,560

10,000,000 SKY *
$347,407
0.54%
1.42%
6.79%
130
EDR

$36,254,360

542,398,737 EDR *
$708,819
-0.40%
-11.71%
9.30%
131
GTO

$36,133,416

527,819,169 GTO *
$23,103,580
0.34%
2.80%
4.73%
132
MAN

$35,884,266

150,000,000 MAN
$5,063,669
0.71%
0.14%
8.23%
133
CND

$35,254,275

1,445,976,590 CND *
$527,986
0.86%
-1.42%
0.89%
134
HPB

$35,102,841

37,302,632 HPB *
$3,891,973
1.27%
-0.23%
17.75%
135
DDD

$34,151,076

440,057,074 DDD *
$428,862
0.45%
2.00%
4.06%
136
TEL

$34,091,448

32,051,142,545 TEL *
$158,238
0.14%
8.17%
31.16%
137
ENJ

$33,417,631

761,158,535 ENJ *
$1,132,624
0.49%
-0.59%
2.43%
138
TTU

$33,215,224

96,727,971 TTU *
$228,016
0.36%
-3.11%
-17.24%
139
QKC

$33,202,695

801,649,919 QKC *
$3,131,686
-0.15%
1.12%
9.80%
140
ODE

$32,716,426

218,002,386 ODE *
$4,933
0.21%
0.08%
-35.52%
141
VTC

$32,658,533

46,107,900 VTC
$196,890
-1.60%
-0.73%
1.79%
142
TEN

$32,624,057

200,000,000 TEN *
$285,771
0.09%
-0.41%
-15.54%
143
WGR

$32,591,807

183,000,000 WGR *
$86,718
-0.12%
4.51%
4.55%
144
GCR

$32,403,416

104,658,964 GCR *
$88,900
-10.57%
5.90%
41.03%
145
BRD

$31,945,712

88,733,978 BRD *
$364,485
-0.13%
-1.16%
10.14%
146
RLC

$31,559,888

80,070,793 RLC *
$242,443
-0.28%
1.50%
8.09%
147
C20

$31,217,048

40,370,278 C20 *
$25,793
-0.58%
3.19%
14.95%
148
IGNIS

$30,608,928

761,143,950 IGNIS *
$223,434
-0.86%
1.48%
1.40%
149
SAN

$30,548,220

62,660,371 SAN *
$427,033
0.34%
-0.86%
6.76%
150
REQ

$30,453,245

726,160,422 REQ *
$420,753
-0.18%
1.82%
12.42%
151
SMART

$30,207,742

1,053,773,052 SMART
$259,876
-0.19%
-0.62%
-4.73%
152
FSN

$30,195,446

29,684,331 FSN *
$1,806,824
0.34%
0.50%
18.65%
153
GNO

$30,056,651

1,104,590 GNO *
$648,962
0.40%
1.71%
-4.14%
154
CRPT

$29,978,475

79,546,520 CRPT *
$895,297
-0.23%
3.20%
12.37%
155
NCASH

$29,292,868

4,721,939,056 NCASH *
$3,976,432
1.63%
10.44%
12.59%
156
BFT

$28,547,889

629,990,099 BFT *
$413,438
0.33%
0.26%
4.06%
157
BTCD

$28,475,764

1,288,862 BTCD
$89,560
-0.84%
-9.64%
-62.37%
158
NEXO

$28,259,958

560,000,010 NEXO *
$2,544,891
0.67%
-3.58%
2.64%
159
RVN

$27,630,361

1,872,040,000 RVN
$354,963
0.06%
-1.45%
-3.33%
160
PPC

$27,297,759

24,970,713 PPC
$272,053
-0.01%
-0.08%
3.66%
161
CS

$27,286,218

143,404,049 CS *
$1,081,833
-0.06%
2.72%
-0.87%
162
BHP

$27,147,399

24,577,754 BHP *
$7,031,379
-0.27%
1.41%
2.75%
163
TPAY

$27,146,055

15,572,227 TPAY *
$170,722
0.02%
3.94%
17.08%
164
TRUE

$26,675,558

46,448,735 TRUE *
$16,226,608
0.16%
2.34%
10.52%
165
NTY

$26,648,878

148,080,515,703 NTY
$967,398
0.18%
5.97%
-3.27%
166
NEBL

$26,518,438

13,557,259 NEBL *
$311,508
0.11%
1.34%
10.67%
167
VGX

$26,482,615

79,943,651 VGX *
$2,142,573
1.03%
0.70%
-3.27%
168
ANT

$26,445,650

28,261,834 ANT *
$120,209
0.22%
1.05%
19.02%
169
EDO

$26,303,453

29,261,461 EDO *
$453,924
0.02%
-2.02%
19.49%
170
RNT

$26,149,052

247,280,630 RNT *
$6,776,573
-0.15%
10.79%
-18.26%
171
GBC

$26,087,881

105,968,611 GBC *
$86,479
0.35%
2.10%
-4.89%
172
TMC

$25,947,650

307,892,909 TMC *
$32,117
-0.56%
57.67%
10.79%
173
DIG

$25,869,304

523,036,421 DIG *
$301,244
-1.78%
-3.73%
-26.17%
174
APIS

$25,784,152

4,873,324,621 APIS *
$4,564,206
-0.10%
2.42%
2.38%
175
STQ

$25,714,148

9,820,877,590 STQ *
$485,545
0.51%
-3.27%
7.13%
176
OCN

$25,470,676

4,750,000,000 OCN *
$829,428
0.49%
0.15%
22.02%
177
BITCNY

$25,019,064

170,760,000 BITCNY *
$8,297,044
0.15%
0.26%
0.98%
178
SOC

$24,980,568

1,444,425,333 SOC *
$1,182,050
0.02%
-1.94%
-2.34%
179
DGTX

$24,891,067

700,000,000 DGTX *
$404,972
0.93%
-0.44%
10.54%
180
BCI

$24,841,693

18,326,892 BCI
$11,809
-0.02%
-25.90%
2.14%
181
BLZ

$24,663,442

191,792,793 BLZ *
$556,866
0.52%
0.08%
14.12%
182
RDN

$24,581,703

50,168,936 RDN *
$186,972
0.32%
0.21%
9.30%
183
SMT

$24,481,438

1,413,716,694 SMT *
$174,388
0.32%
2.52%
7.47%
184
XWC

$24,335,237

249,731,149 XWC *
$85,961
0.10%
1.60%
5.02%
185
NAV

$24,101,456

63,394,840 NAV *
$7,698,669
-3.50%
-10.71%
53.32%
186
CVT

$23,565,126

1,060,254,496 CVT *
$60,824
1.03%
-0.25%
12.64%
187
BOS

$23,160,260

446,665,280 BOS *
$109,041
0.99%
-4.30%
-8.14%
188
AGI

$23,110,230

539,673,260 AGI *
$261,659
-0.13%
-0.64%
2.34%
189
UBQ

$22,949,849

42,609,099 UBQ
$28,996
0.24%
-0.47%
-1.62%
190
GO

$22,927,470

621,225,661 GO *
$1,664,572
1.91%
2.78%
-4.65%
191
VEE

$22,435,295

2,005,449,183 VEE *
$28,153
2.36%
4.18%
-0.79%
192
POE

$22,392,487

2,357,451,127 POE *
$590,621
0.85%
2.52%
2.06%
193
AMB

$22,391,344

144,590,975 AMB *
$315,745
-0.53%
3.93%
22.03%
194
ACT

$22,321,616

675,479,436 ACT *
$1,403,200
0.23%
-0.43%
2.22%
195
ABT

$22,249,990

93,929,916 ABT *
$10,286,905
-2.92%
2.20%
-3.41%
196
TNB

$22,146,977

2,361,435,804 TNB *
$1,775,532
-0.21%
1.80%
2.55%
197
DATA

$22,037,141

677,154,514 DATA *
$697,516
0.08%
-1.54%
3.00%
198
QSP

$21,813,765

617,314,171 QSP *
$189,085
0.43%
-1.04%
9.08%
199
BTO

$21,739,804

509,990,153 BTO *
$433,341
3.11%
2.04%
12.01%
200
BLOCK

$21,704,606

5,346,589 BLOCK *
$30,933
-0.12%
0.74%
3.64%