×

Limited spots left for The Capital Conference! Are you missing out? Find out more here!

×
암호화폐:  2,969시장:  20,828시가총액:  $226,571,838,62124시간 거래량:  $52,569,975,470BTC 우세:  66.3%
시가총액:  $226,571,838,62124시간 거래량:  $52,569,975,470BTC 우세:  66.3%암호화폐:  2,969시장:  20,828

과거 스냅샷 - 11 October 2015

Loading...Loading...Loading...
#이름종목시가총액가격유통 공급량거래량(24시간)% 1시간 % 24시간%7일
#이름
#이름종목시가총액가격유통 공급량거래량(24시간)% 1시간 % 24시간%7일
1
BTC
$3,634,688,806
$247.05
14,712,350 BTC
$16,827,260
-0.03%
0.91%
3.66%
2
XRP
$168,360,478
$0.005182
32,488,247,336 XRP *
$134,555
0.19%
2.89%
0.03%
3
LTC
$134,231,047
$3.15
42,680,260 LTC
$1,222,696
-0.08%
1.00%
4.24%
4
ETH
$46,897,221
$0.634963
73,858,245 ETH
$102,128
-0.24%
0.99%
-4.80%
5
BTS
$14,883,125
$0.005925
2,511,953,117 BTS *
$227,001
-1.58%
4.02%
13.78%
6
DASH
$14,050,057
$2.39
5,882,569 DASH
$20,054
1.04%
-0.47%
10.30%
7
DOGE
$12,206,174
$0.000120
101,345,379,306 DOGE
$16,695
-0.06%
1.69%
1.49%
8
XLM
$10,205,079
$0.002110
4,837,356,606 XLM *
$1,112
-0.02%
1.43%
3.36%
9
BANX
$10,096,695
$1.88
5,375,808 BANX *
$9,188
0.00%
0.94%
3.69%
10
PPC
$8,763,147
$0.386266
22,686,845 PPC
$11,197
0.07%
0.37%
3.08%
11
MAID
$8,710,120
$0.019247
452,552,412 MAID *
$11,167
-1.03%
-3.42%
2.67%
12
NXT
$7,743,501
$0.007744
999,997,096 NXT *
$20,981
-1.40%
-3.21%
-4.61%
13
BCN
$5,015,438
$0.000028
176,731,169,366 BCN
$9,177
-0.29%
5.49%
-0.74%
14
NMC
$4,763,840
$0.376801
12,642,850 NMC
$7,244
0.15%
0.12%
2.31%
15
TRMB
$4,436,408
$0.157596
28,150,472 TRMB *
$22,671
0.01%
0.01%
0.18%
16
XMR
$3,670,206
$0.380724
9,640,066 XMR
$33,411
-0.77%
-2.26%
-4.75%
17
BLK
$1,965,929
$0.026205
75,020,825 BLK *
$10,091
-0.02%
-4.06%
-9.89%
18
RBY
$1,774,231
$0.079583
22,294,213 RBY *
$953
1.64%
-3.37%
3.24%
19
YBC
$1,663,612
$0.554537
3,000,000 YBC *
$22,206
0.45%
-1.61%
-2.03%
20
UNITY
$1,493,175
$1.83
816,061 UNITY *
$897
-0.64%
-0.59%
2.50%
21
BTCD
$1,484,379
$1.20
1,236,859 BTCD
$695
0.08%
-3.51%
-0.99%
22
MONA
$1,440,966
$0.062186
23,171,800 MONA
$2,764
0.19%
-9.53%
-23.24%
23
GRC
$1,333,256
$0.003623
368,038,924 GRC
$1,773
2.20%
1.00%
19.58%
24
CLAM
$1,313,619
$1.26
1,042,468 CLAM *
$5,620
3.95%
3.61%
7.49%
25
EMC
$1,279,100
$0.035278
36,257,365 EMC
$2,133
3.53%
21.58%
11.55%
26
NVC
$1,177,758
$0.994015
1,184,850 NVC
$7,187
0.24%
0.45%
0.86%
27
FCT
$1,081,734
$0.123532
8,756,684 FCT *
$1,989
-0.03%
-1.75%
0.00%
28
NOTE
$1,051,736
$0.010068
104,466,135 NOTE
$651
1.68%
1.20%
-3.11%
29
START
$1,000,763
$0.030304
33,023,843 START
$6,836
-0.65%
-10.94%
-20.36%
30
XEM
$977,506
$0.000109
8,999,999,999 XEM *
$1,191
0.70%
-2.92%
-11.02%
31
NAUT
$972,326
$0.167006
5,822,099 NAUT *
$2,254
-4.27%
16.22%
16.62%
32
XDN
$853,745
$0.000125
6,847,904,992 XDN
$6,836
-4.24%
-9.26%
1.21%
33
SJCX
$784,413
$0.017597
44,575,870 SJCX *
$846
0.35%
-0.03%
5.31%
34
XPM
$773,277
$0.065255
11,850,159 XPM
$8,940
0.06%
2.51%
8.26%
35
NEU
$757,759
$0.007578
100,000,000 NEU *
$787
-0.74%
2.57%
-11.12%
36
BCY
$756,911
$0.017035
44,433,901 BCY *
$747
-0.03%
-5.17%
13.45%
37
VTC
$699,159
$0.036489
19,161,000 VTC
$7,667
-0.66%
8.29%
-10.69%
38
DGB
$604,638
$0.000118
5,142,003,519 DGB
$6,774
-0.23%
6.23%
17.23%
39
GAME
$602,745
$0.011771
51,203,812 GAME
$923
0.97%
1.39%
-2.68%
40
USNBT
$582,874
$0.996172
585,114 USNBT *
$13,545
-0.32%
0.33%
0.83%
41
WDC
$534,606
$0.005922
90,269,868 WDC
$3,019
-1.46%
-1.98%
1.90%
42
MINT
$518,162
$0.000023
22,106,165,869 MINT *
$526
0.00%
-4.81%
-15.67%
43
NLG
$502,601
$0.001793
280,286,420 NLG
$2,591
0.06%
-8.99%
14.66%
44
XVC
$494,070
$0.044814
11,024,855 XVC
$10,852
0.44%
2.39%
-3.13%
45
MEC
$462,445
$0.015023
30,782,825 MEC
$2,093
0.51%
1.22%
-7.64%
46
USDT
$451,600
$1.00
451,600 USDT *
$47,946
0.00%
0.00%
0.00%
47
DMD
$426,738
$0.324759
1,314,014 DMD
$1,950
19.97%
28.67%
37.75%
48
CSC
$411,091
$0.012324
33,356,215 CSC *
$990
-0.33%
19.15%
97.91%
49
FTC
$408,935
$0.004182
97,783,480 FTC
$1,012
-0.71%
-2.86%
-8.32%
50
XCR
$406,403
$0.004064
100,000,000 XCR *
$539
1.01%
27.28%
6.98%
51
IFC
$373,709
$0.000004
90,596,274,910 IFC
$1,828
-0.01%
2.34%
-10.93%
52
QORA
$348,392
$0.000035
10,000,000,000 QORA *
$3,067
-1.35%
61.65%
82.66%
53
AMBER
$294,655
$0.031947
9,223,264 AMBER
$636
0.00%
0.24%
-0.28%
54
TEK
$249,440
$0.005961
41,847,235 TEK
$1,281
-6.18%
3.59%
-9.17%
55
XPY
$231,377
$0.014340
16,134,636 XPY
$664
3.43%
3.19%
3.43%
56
ARCH
$220,962
$0.013446
16,433,512 ARCH *
$563
0.01%
7.75%
-1.30%
57
EAC
$218,589
$0.000025
8,666,614,206 EAC
$6,747
0.00%
0.84%
2.67%
58
ANC
$217,038
$0.115764
1,874,842 ANC
$1,266
-0.73%
-5.13%
-8.07%
59
TIPS
$215,268
$7.66e-7
280,846,322,360 TIPS
$549
-0.03%
-3.61%
-19.35%
60
SC
$201,157
$0.000035
5,815,968,000 SC
$5,577
16.64%
15.38%
23.06%
61
FLY
$190,296
$1.18
161,848 FLY *
$1,320
25.73%
78.85%
82.32%
62
BOST
$189,728
$0.016103
11,782,453 BOST
$2,278
0.01%
2.79%
-0.99%
63
CANN
$178,039
$0.002308
77,149,130 CANN
$503
0.00%
-2.27%
-5.67%
64
NET
$168,521
$0.000423
398,347,887 NET
$1,349
-14.83%
7.57%
-4.88%
65
HYP
$165,261
$0.000493
334,994,011 HYP *
$605
-0.75%
-1.63%
1.72%
66
SYS
$161,001
$0.000376
428,751,485 SYS
$620
0.39%
19.59%
6.37%
67
AC
$154,489
$0.000474
325,714,329 AC
$901
-4.46%
-2.04%
3.34%
68
XAUR
$139,082
$136.89
1,016 XAUR *
$2,412
0.01%
-2.94%
-3.64%
69
ZCC
$131,000
$0.007549
17,352,849 ZCC
$2,644
-2.46%
1.44%
-0.12%
70
MOON
$110,623
$5.35e-7
206,905,479,964 MOON
$639
6.10%
4.88%
-3.76%
71
XRA
$70,657.72
$0.000905
78,084,810 XRA *
$823
-1.02%
-11.62%
-8.25%
72
SPRTS
$70,289.20
$0.001063
66,132,968 SPRTS *
$1,486
1.17%
-3.63%
-0.87%
73
BITCNY
$69,157.53
$0.155487
444,781 BITCNY *
$615
-0.21%
-0.97%
1.75%
74
BURST
$54,936.93
$0.000049
1,112,796,710 BURST
$1,361
0.01%
-1.70%
-24.79%
75
MAZA
$50,615.31
$0.000062
815,238,100 MAZA
$599
1.12%
7.78%
-0.30%
76
BYC
$44,301.59
$0.061977
714,804 BYC
$4,923
-0.08%
1.50%
-7.46%
77
XMY
$40,678.55
$0.000037
1,111,495,000 XMY
$515
-3.05%
-6.57%
-14.77%
78
CCN
$34,818.77
$0.007482
4,653,586 CCN
$911
0.01%
-6.54%
9.79%
79
LOT
$31,024.69
$0.000002
14,491,014,421 LOT
$1,025
-0.09%
0.53%
-29.51%
80
SNRG
$26,686.90
$0.040748
654,919 SNRG *
$1,024
0.00%
-6.32%
36.46%
81
WBB
$21,180.84
$0.038479
550,450 WBB
$813
-7.13%
9.73%
0.45%
82
SPEC
$15,813.50
$0.000017
915,955,000 SPEC
$1,101
-0.02%
-5.64%
-10.99%
83
SWING
$11,492.96
$0.037102
309,769 SWING
$2,206
-0.01%
4.27%
24.80%
84
IEC
$11,240.32
$0.011923
942,716 IEC *
$627
-0.09%
30.45%
50.37%
85
UNIT
$2,275.33
$0.000210
10,830,800 UNIT
$1,542
0.00%
-28.50%
-23.56%
86
XCP
$2,314,605
$0.877211
2,638,595 XCP *
$400
0.01%
1.68%
5.07%
87
NSR
$1,880,608
$0.002249
836,278,186 NSR *
$11
-1.80%
4.88%
9.95%
88
OMNI
$1,370,402
$2.50
548,119 OMNI *
$13
0.01%
1.11%
-2.73%
89
GEMZ
$1,287,432
$0.014607
88,135,217 GEMZ *
$6
0.00%
5.17%
-1.95%
90
RBT
$1,022,727
$0.009024
113,337,171 RBT *
$34
0.01%
23.91%
-2.98%
91
DEX
$872,271
$0.872271
1,000,000 DEX *
$4
-0.19%
-0.35%
1.58%
92
FC2
$861,424
$0.008597
100,206,032 FC2
$329
0.01%
-2.94%
15.53%
93
XUSD
$740,123
$0.620568
1,192,654 XUSD *
$1
0.00%
0.00%
0.00%
94
SDC
$641,346
$0.098733
6,495,792 SDC *
$122
0.03%
-0.73%
-13.82%
95
FAIR
$564,279
$0.010837
52,071,756 FAIR *
$93
9.00%
1.06%
1.42%
96
VRC
$511,000
$0.018725
27,289,028 VRC
$310
1.98%
6.60%
9.21%
97
MMNXT
$482,034
$0.009641
50,000,000 MMNXT *
$66
-1.36%
-2.81%
0.10%
98
VASH
$472,622
$0.001181
400,259,337 VASH *
$205
1.06%
-1.79%
-19.40%
99
QRK
$457,844
$0.001836
249,390,814 QRK
$173
0.57%
-14.84%
0.80%
100
SWARM
$442,859
$0.004431
99,945,431 SWARM *
$14
0.00%
-13.34%
-6.65%
101
PANGEA
$386,151
$0.386402
999,352 PANGEA *
$77
-1.41%
-3.40%
36.00%
102
RDD
$330,784
$0.000012
27,803,969,912 RDD *
$235
0.11%
13.53%
18.68%
103
CLOAK
$323,190
$0.070242
4,601,060 CLOAK *
$84
0.00%
2.88%
-14.54%
104
NXTcoinsco
$299,625
$0.301920
992,400 NXTcoinsco *
$120
-1.36%
0.00%
0.00%
105
APC
$295,025
$0.013238
22,286,048 APC *
$237
0.00%
-1.17%
-2.15%
106
IXC
$289,293
$0.013776
20,999,906 IXC *
$64
0.00%
5.85%
1.58%
107
UNO
$283,226
$1.44
196,047 UNO
$189
0.92%
0.12%
0.45%
108
NXTV
$278,844
$0.278844
1,000,000 NXTV *
$28
-1.36%
-3.21%
-9.90%
109
JLH
$277,898
$0.027790
10,000,000 JLH *
$306
-0.63%
-3.51%
-0.70%
110
ZET
$272,746
$0.001673
163,067,884 ZET
$140
-0.09%
9.59%
1.76%
111
BILS
$267,914
$0.000268
1,000,000,000 BILS *
$219
0.00%
0.01%
-3.31%
112
HYPER
$261,698
$0.053128
4,925,832 HYPER
$334
0.36%
9.34%
-11.02%
113
SLR
$255,237
$0.007470
34,169,698 SLR *
$78
0.00%
-3.97%
-16.31%
114
SF0
$254,171
$193.59
1,313 SF0 *
$97
-1.36%
-3.21%
0.00%
115
XTC
$252,960
$0.002530
100,000,000 XTC *
$105
0.00%
7.42%
43.94%
116
BLOCK
$226,118
$0.057902
3,905,164 BLOCK *
$5
0.00%
37.32%
19.83%
117
UNC
$224,742
$0.026791
8,388,608 UNC
$146
0.00%
-9.09%
-0.02%
118
CURE
$222,618
$0.008853
25,146,767 CURE
$6
0.01%
-4.70%
-16.01%
119
NAS
$222,415
$0.000022
10,000,000,000 NAS *
$0.493762
0.00%
0.94%
0.00%
120
SKYNET
$215,351
$0.240824
894,223 SKYNET *
$0.401936
-1.40%
-3.20%
-21.66%
121
I0C
$211,435
$0.010132
20,867,546 I0C
$0.012627
0.00%
13.38%
30.97%
122
LQD
$205,456
$2.13
96,500 LQD *
$0.149036
-1.36%
-0.61%
-7.15%
123
DGC
$203,739
$0.007582
26,870,848 DGC
$385
0.04%
1.75%
-2.43%
124
EFL
$198,433
$0.014715
13,485,460 EFL
$169
0.02%
-6.73%
-13.08%
125
MAX
$196,998
$0.004752
41,459,435 MAX
$256
-0.16%
13.96%
5.63%
126
BITS
$190,158
$0.047080
4,039,070 BITS *
$3
0.00%
19.36%
83.50%
127
SMBR
$188,167
$0.075374
2,496,438 SMBR *
$3
0.01%
23.15%
41.87%
128
BAY
$184,491
$0.000184
1,002,139,141 BAY *
$218
0.00%
-1.04%
-1.22%
129
IOC
$177,154
$0.010934
16,201,893 IOC *
$75
0.21%
-12.47%
-1.22%
130
POT
$152,616
$0.000722
211,512,673 POT
$456
6.53%
2.37%
-12.94%
131
BITUSD
$143,736
$1.05
136,817 BITUSD *
$499
-1.56%
-9.14%
1.31%
132
RIC
$143,549
$0.008304
17,286,625 RIC
$392
0.00%
2.79%
-9.85%
133
ZEIT
$142,139
$0.000004
32,760,007,682 ZEIT
$198
-0.06%
19.89%
-21.74%
134
XVG
$130,933
$0.000014
9,175,025,000 XVG
$22
5.91%
6.87%
-6.01%
135
J
$127,257
$0.066727
1,907,124 J
$211
0.01%
0.14%
6.32%
136
NXTprivacy
$123,896
$0.123896
1,000,000 NXTprivacy *
$0.099117
-1.40%
-3.21%
-27.32%
137
SMLY
$123,806
$0.000005
25,048,890,000 SMLY
$413
0.00%
101.88%
0.00%
138
MRKT
$115,450
$0.160347
720,000 MRKT *
$39
1.30%
1.76%
53.87%
139
Privatebet
$114,604
$0.286510
400,000 Privatebet *
$0.573020
-1.36%
-3.21%
0.00%
140
HBN
$114,457
$0.007688
14,887,485 HBN
$29
-0.19%
0.68%
1.88%
141
CELL
$112,230
$0.001238
90,646,350 CELL *
$136
0.01%
-77.57%
-65.96%
142
NAV
$108,103
$0.001822
59,343,623 NAV *
$68
0.01%
0.33%
-3.18%
143
FIMK
$106,659
$0.000235
454,311,198 FIMK *
$2
0.00%
0.00%
0.00%
144
ADC
$105,762
$0.000142
743,670,435 ADC
$73
0.00%
18.78%
10.00%
145
FLO
$103,115
$0.001015
101,569,400 FLO
$470
-0.39%
-7.39%
5.52%
146
TAG
$103,037
$0.028876
3,568,282 TAG
$137
-0.06%
1.45%
-6.41%
147
JAY
$100,478
$0.101448
990,440 JAY *
$0.169387
-1.36%
-3.21%
-16.69%
148
CBX
$100,326
$0.103794
966,593 CBX
$156
0.00%
19.08%
6.61%
149
CNMT
$98,497.58
$0.032833
3,000,000 CNMT *
$12
-1.40%
-3.20%
-4.91%
150
AUR
$97,046.98
$0.013294
7,300,024 AUR
$387
0.27%
-2.25%
-14.85%
151
CINNI
$94,295.86
$0.000646
146,040,423 CINNI *
$0.968525
-0.04%
0.67%
-5.35%
152
HZ
$92,080.17
$0.000095
973,873,965 HZ *
$187
0.00%
2.87%
-7.82%
153
GLC
$91,725.45
$0.002636
34,797,100 GLC
$415
-0.01%
0.09%
-1.29%
154
XC
$85,641.75
$0.015216
5,628,316 XC *
$9
-0.07%
0.62%
15.85%
155
UBQ
$81,816.12
$0.023674
3,455,975 UBQ
$226
0.00%
3.37%
11.28%
156
FUND
$81,392.14
$0.081392
1,000,000 FUND *
$294
-1.36%
-7.53%
-12.03%
157
TRUST
$80,870.87
$0.002533
31,926,134 TRUST *
$50
0.00%
0.84%
4.96%
158
VTA
$80,747.34
$0.000007
11,579,547,931 VTA
$29
39.64%
6.40%
13.96%
159
PND
$80,252.38
$0.000002
32,514,916,898 PND
$487
-0.01%
-42.76%
4.04%
160
MI
$78,784.95
$0.000195
403,674,503 MI *
$263
-0.02%
-6.36%
127.47%
161
VIA
$78,078.20
$0.004333
18,017,765 VIA
$66
-0.16%
-0.43%
-0.13%
162
TIX
$77,821.08
$0.000001
66,876,281,414 TIX
$4
-0.08%
-5.76%
-30.00%
163
DVC
$77,381.63
$0.000008
10,218,610,000 DVC
$83
-6.26%
1.76%
-22.27%
164
CARBON
$75,154.33
$0.000005
15,371,310,417 CARBON
$0.097785
0.00%
32.33%
104.95%
165
NXTTY
$70,388.60
$0.000070
1,000,000,000 NXTTY *
$0.105583
-1.41%
44.22%
54.85%
166
ENRG
$68,662.80
$0.000588
116,740,776 ENRG
$62
0.00%
-0.73%
102.64%
167
CAP
$68,405.31
$0.002396
28,545,207 CAP
$37
-0.32%
9.12%
6.88%
168
INDEX
$62,361.65
$169.37
368 INDEX *
$15
0.41%
-3.31%
0.65%
169
BBR
$62,359.43
$0.011605
5,373,557 BBR
$78
0.00%
0.77%
8.02%
170
ECC
$62,205.82
$0.000003
19,079,398,213 ECC *
$5
-0.07%
4.58%
182.34%
171
ZRC
$61,480.25
$0.005134
11,975,113 ZRC
$99
0.04%
-6.85%
-15.50%
172
ERC
$60,860.07
$0.000645
94,423,035 ERC
$137
0.07%
-10.20%
12.60%
173
BITB
$60,556.45
$0.000063
964,587,000 BITB
$30
0.05%
3.34%
-3.50%
174
DICE
$60,012.28
$0.060012
1,000,000 DICE *
$30
-1.36%
11.96%
47.85%
175
PTS
$59,733.84
$0.000060
999,999,386 PTS *
$2
0.00%
3.76%
1.35%
176
WS
$52,969.14
$0.005189
10,208,382 WS *
$0.836227
-3.81%
1.14%
-12.51%
177
XST
$52,497.98
$0.002347
22,368,595 XST
$31
0.03%
-0.47%
-1.35%
178
OC
$51,076.68
$0.000870
58,716,213 OC *
$3
0.00%
-4.49%
-14.71%
179
SRC
$50,962.14
$0.022464
2,268,625 SRC
$122
-0.07%
-3.06%
-14.16%
180
DEM
$48,176.07
$0.002720
17,711,892 DEM
$97
0.01%
-12.92%
-15.71%
181
XWC
$47,668.11
$0.000156
306,171,991 XWC *
$0.896293
0.00%
9.64%
0.88%
182
GRS
$47,643.73
$0.000791
60,246,785 GRS
$164
7.75%
-11.26%
-40.34%
183
NRS
$47,498.73
$0.019172
2,477,481 NRS
$0.147831
0.01%
64.22%
-56.18%
184
USDE
$47,171.79
$0.000042
1,122,823,343 USDE
$2
0.01%
0.94%
9.03%
185
SYNC
$45,966.25
$39.06
1,177 SYNC *
$0.244544
0.02%
-4.73%
18.74%
186
NOBL
$45,063.09
$0.000020
2,242,935,350 NOBL
$364
0.01%
17.23%
31.13%
187
SCOT
$44,401.50
$0.000044
1,000,000,000 SCOT *
$12
0.03%
75.48%
0.16%
188
QBK
$44,036.22
$0.085210
516,798 QBK *
$125
0.00%
1.47%
3.10%
189
UTC
$43,843.55
$0.001359
32,255,290 UTC
$251
0.01%
-9.63%
-10.28%
190
GAM
$42,506.53
$0.021253
2,000,024 GAM *
$11
0.00%
0.94%
-4.96%
191
SIB
$42,464.27
$0.005927
7,164,874 SIB
$35
-0.02%
20.13%
-2.03%
192
XDP
$42,456.89
$0.015853
2,678,194 XDP *
$2
0.14%
0.47%
0.00%
193
GEO
$41,055.43
$0.018536
2,214,867 GEO *
$195
0.09%
-2.44%
-69.21%
194
ABY
$40,462.52
$0.000073
553,539,250 ABY
$19
0.05%
1.26%
2.81%
195
XMG
$40,453.86
$0.012565
3,219,628 XMG
$99
-0.11%
4.17%
1.85%
196
MMBTCD
$40,263.21
$0.100658
400,000 MMBTCD *
$41
-1.36%
-10.13%
21.40%
197
COL
$39,505.24
$1.26e-7
312,889,440,517 COL
$0.489030
-0.05%
7.17%
-14.88%
198
DEBUNE
$38,995.86
$0.169377
230,231 DEBUNE *
$0.169377
-2.57%
-1.27%
3.35%
199
BLITZ
$38,883.66
$0.010014
3,883,075 BLITZ *
$49
0.00%
-18.69%
-12.92%
200
FRC
$38,875.16
$0.000846
45,962,594 FRC
$258
-7.61%
8.14%
-6.24%