×
New! Learn where to earn and borrow crypto now.
×
Criptomoedas:  2,996Mercados:  20,393Cap. de Mercado:  $220,591,748,659Vol 24h:  $52,347,187,332Domínio de BTC:  66.1%
Cap. de Mercado:  $220,591,748,659Vol 24h:  $52,347,187,332Domínio de BTC:  66.1%Criptomoedas:  2,996Mercados:  20,393

Instantêneo Histórico - 15 November 2015

Loading...Loading...Loading...
#NomeSímboloCap. de MercadoPreçoFornecimento CirculanteVolume (24h)% 1h% 24h% 7d
#Nome
#NomeSímboloCap. de MercadoPreçoFornecimento CirculanteVolume (24h)% 1h% 24h% 7d
1
BTC
$4,752,459,764
$320.17
14,843,750 BTC
$44,213,064
-0.03%
-3.96%
-14.43%
2
XRP
$138,079,713
$0.004165
33,156,211,683 XRP *
$273,892
-0.11%
-3.70%
-10.62%
3
LTC
$132,390,844
$3.07
43,183,135 LTC
$1,750,230
-0.27%
-4.15%
-9.96%
4
ETH
$67,745,798
$0.906368
74,744,255 ETH
$411,848
-0.21%
1.44%
-12.87%
5
DASH
$13,818,386
$2.31
5,991,160 DASH
$39,255
0.03%
-4.73%
-8.91%
6
DOGE
$12,714,396
$0.000125
101,827,255,513 DOGE
$49,123
-0.46%
-3.88%
-7.82%
7
BTS
$8,729,977
$0.003475
2,511,953,117 BTS *
$108,732
0.22%
-2.47%
0.03%
8
PPC
$8,394,553
$0.368605
22,773,823 PPC
$18,802
-0.45%
-4.61%
-11.27%
9
MAID
$6,812,695
$0.015054
452,552,412 MAID *
$4,408
0.37%
3.93%
11.97%
10
NXT
$6,430,663
$0.006431
999,997,096 NXT *
$9,772
0.40%
0.43%
-1.68%
11
NMC
$4,918,071
$0.381166
12,902,700 NMC
$14,864
-0.59%
-3.21%
-12.63%
12
BCN
$4,657,555
$0.000026
177,434,994,716 BCN
$5,967
0.19%
-3.09%
-13.73%
13
XMR
$4,328,671
$0.430810
10,047,757 XMR
$23,747
0.65%
1.35%
-13.95%
14
NSR
$3,799,736
$0.004567
831,988,052 NSR *
$2,372
0.01%
-9.58%
36.97%
15
GRC
$3,774,411
$0.010205
369,874,811 GRC
$12,032
4.31%
-0.74%
-8.74%
16
RBY
$2,579,213
$0.115194
22,390,090 RBY *
$2,761
0.01%
-0.48%
-12.44%
17
XCP
$2,425,193
$0.919799
2,636,655 XCP *
$689
3.66%
2.63%
-9.77%
18
YBC
$1,918,903
$0.639634
3,000,000 YBC *
$28,700
0.00%
-1.82%
-8.89%
19
MONA
$1,734,492
$0.070022
24,770,550 MONA
$2,492
0.41%
-0.89%
-7.26%
20
BLK
$1,680,923
$0.022386
75,088,717 BLK *
$4,437
0.00%
-3.74%
-10.31%
21
GEMZ
$1,462,831
$0.016598
88,135,217 GEMZ *
$762
4.89%
5.36%
-14.07%
22
DGB
$1,321,689
$0.000247
5,360,840,747 DGB
$15,536
-1.01%
-11.03%
-35.00%
23
NEU
$1,148,798
$0.007865
146,061,651 NEU *
$1,060
-2.07%
-4.61%
-4.93%
24
FCT
$1,091,326
$0.124628
8,756,684 FCT *
$1,779
5.17%
14.85%
-6.13%
25
NVC
$1,080,792
$0.888227
1,216,797 NVC
$11,418
-0.69%
-6.19%
-10.82%
26
XEM
$1,008,765
$0.000112
8,999,999,999 XEM *
$2,260
-0.03%
-9.62%
-21.11%
27
BCY
$980,133
$0.022321
43,910,969 BCY *
$530
-0.02%
-1.23%
-5.74%
28
NOTE
$949,229
$0.008982
105,679,091 NOTE
$857
0.50%
-6.21%
-13.30%
29
UNITY
$881,642
$1.08
816,061 UNITY *
$704
0.01%
-4.73%
1.97%
30
GAME
$814,102
$0.015994
50,899,122 GAME
$734
-0.13%
-5.43%
-3.20%
31
BTCD
$813,734
$0.655660
1,241,091 BTCD
$911
-11.11%
-5.80%
-13.07%
32
START
$796,433
$0.023112
34,459,400 START
$4,203
0.05%
-3.46%
-9.49%
33
XPM
$786,641
$0.064051
12,281,566 XPM
$5,300
-0.53%
-4.05%
-15.43%
34
CSC
$728,919
$0.021853
33,356,215 CSC *
$665
0.00%
-3.87%
-6.31%
35
USNBT
$690,189
$0.998193
691,439 USNBT *
$21,091
-0.13%
-0.32%
-0.27%
36
VRC
$513,270
$0.018773
27,340,850 VRC
$1,085
-0.56%
-6.92%
-4.43%
37
WDC
$511,531
$0.005526
92,563,315 WDC
$4,945
0.08%
-1.78%
-11.45%
38
MEC
$480,104
$0.015425
31,125,125 MEC
$2,646
-0.35%
-12.28%
-16.64%
39
XDN
$473,463
$0.000069
6,849,842,136 XDN
$3,119
7.75%
2.00%
-16.61%
40
XPY
$463,166
$0.028510
16,245,539 XPY
$1,135
-2.28%
-1.36%
0.28%
41
VTC
$459,151
$0.022770
20,164,650 VTC
$11,559
5.41%
-9.51%
-27.99%
42
XVC
$453,169
$0.038381
11,807,132 XVC
$2,104
-0.06%
-7.47%
-11.33%
43
USDT
$451,600
$1.00
451,600 USDT *
$33,393
0.00%
0.00%
0.00%
44
SJCX
$442,557
$0.009928
44,575,870 SJCX *
$11,384
-6.26%
-10.99%
-16.36%
45
VASH
$441,882
$0.001104
400,339,746 VASH *
$1,761
0.04%
-0.01%
-9.80%
46
QRK
$436,021
$0.001748
249,492,113 QRK
$534
0.38%
-2.35%
-22.76%
47
CLAM
$429,269
$0.397645
1,079,528 CLAM *
$70,980
-3.87%
-14.49%
-32.43%
48
NLG
$419,580
$0.001476
284,319,299 NLG
$889
1.13%
-6.04%
-18.66%
49
IFC
$413,313
$0.000005
90,596,274,910 IFC
$1,132
-0.02%
0.59%
-22.12%
50
FTC
$334,359
$0.003289
101,644,920 FTC
$642
0.27%
-4.59%
-18.66%
51
GCR
$320,802
$0.003207
100,028,347 GCR *
$749
2.42%
-4.40%
-31.09%
52
HYPER
$309,757
$0.060850
5,090,469 HYPER
$1,500
11.74%
-1.64%
-14.95%
53
UNO
$295,950
$1.51
196,308 UNO
$2,885
-3.52%
2.47%
-5.58%
54
TIPS
$287,922
$0.000001
280,846,322,360 TIPS
$1,005
2.20%
1.71%
-10.92%
55
APC
$286,740
$0.012866
22,286,048 APC *
$1,352
0.00%
-4.65%
-14.38%
56
UNC
$259,297
$0.030911
8,388,608 UNC
$1,260
0.00%
13.18%
-12.47%
57
EAC
$255,829
$0.000029
8,893,617,752 EAC
$5,989
-5.83%
7.83%
-24.91%
58
DGC
$242,161
$0.008711
27,799,873 DGC
$1,221
0.01%
3.39%
-16.48%
59
BILS
$235,360
$0.000235
1,000,000,000 BILS *
$549
-1.87%
-6.25%
-19.99%
60
AMBER
$229,917
$0.024308
9,458,450 AMBER
$781
3.03%
-1.11%
-2.21%
61
ANC
$214,820
$0.112035
1,917,427 ANC
$1,950
8.37%
10.81%
0.24%
62
LQD
$212,783
$0.642830
331,009 LQD *
$1,256
0.39%
0.41%
0.90%
63
BOST
$164,531
$0.013964
11,782,458 BOST
$596
0.00%
-5.32%
-18.43%
64
SC
$157,178
$0.000022
7,013,236,000 SC
$1,356
16.64%
-3.94%
-28.12%
65
AEON
$145,661
$0.018147
8,026,719 AEON
$1,122
-5.54%
43.27%
20.84%
66
ZCC
$137,568
$0.007928
17,352,849 ZCC
$11,900
-0.03%
1.77%
-15.37%
67
RIC
$135,658
$0.007497
18,094,425 RIC
$653
0.00%
-3.67%
-22.68%
68
MAX
$120,573
$0.002908
41,459,435 MAX
$1,823
1.20%
-10.05%
-37.39%
69
POT
$110,171
$0.000520
211,724,557 POT
$754
1.22%
-1.78%
-21.99%
70
BURST
$97,905.32
$0.000088
1,114,878,762 BURST
$1,384
2.72%
14.32%
112.68%
71
BYC
$81,056.32
$0.105673
767,048 BYC
$4,017
-0.60%
-4.09%
-9.79%
72
SPRTS
$77,538.08
$0.000663
117,026,002 SPRTS *
$1,807
1.43%
22.06%
-10.53%
73
DIME
$55,107.19
$1.84e-7
299,580,260,352 DIME
$654
-0.27%
-9.46%
84.10%
74
XSI
$53,945.65
$0.005876
9,180,719 XSI
$1,266
0.00%
9.24%
20.52%
75
DEM
$50,109.71
$0.002829
17,711,892 DEM
$786
-0.27%
-18.22%
-27.99%
76
DIEM
$34,718.82
$0.000002
21,739,971,929 DIEM
$648
3.77%
-21.13%
66.65%
77
OPAL
$25,388.16
$0.001689
15,028,788 OPAL *
$726
1.22%
-0.13%
-29.28%
78
APEX
$19,581.99
$0.003192
6,133,914 APEX *
$1,208
88.54%
88.71%
64.38%
79
AMS
$18,571.67
$0.001934
9,603,707 AMS
$787
6.20%
-6.71%
192.85%
80
MUE
$14,586.53
$0.000193
75,542,000 MUE
$1,121
-4.27%
30.53%
18.91%
81
IEC
$11,729.05
$0.011554
1,015,156 IEC *
$1,262
5.80%
20.13%
77.47%
82
SPHR
$9,809.72
$0.003212
3,054,163 SPHR *
$922
0.01%
0.00%
-34.39%
83
PXI
$7,534.30
$0.001665
4,524,561 PXI
$10,845
-4.12%
250.12%
264.50%
84
CUBE
$7,283.38
$0.255810
28,472 CUBE *
$11,942
-0.02%
4.32%
-14.48%
85
XLM
$9,615,063
$0.001988
4,837,356,606 XLM *
$491
-0.01%
1.17%
1.70%
86
EMC
$1,832,593
$0.050227
36,486,211 EMC
$435
3.89%
2.92%
-0.47%
87
OMNI
$1,334,278
$2.43
548,960 OMNI *
$38
0.01%
0.00%
0.06%
88
RBT
$1,304,528
$0.011503
113,410,824 RBT *
$9
-0.04%
60.38%
-23.15%
89
XUSD
$995,355
$0.832168
1,196,098 XUSD *
$5
0.01%
-3.92%
0.00%
90
FC2
$773,592
$0.007720
100,206,032 FC2
$35
0.00%
-4.24%
-20.87%
91
MINT
$726,622
$0.000032
22,396,237,057 MINT *
$160
-0.11%
-2.01%
-20.48%
92
SDC
$711,184
$0.109414
6,499,954 SDC *
$365
-0.07%
4.61%
-5.77%
93
DEX
$526,666
$0.526666
1,000,000 DEX *
$3
0.44%
0.43%
-5.77%
94
FAIR
$500,802
$0.009604
52,146,630 FAIR *
$43
0.01%
34.21%
-3.00%
95
IXC
$477,656
$0.022746
20,999,906 IXC *
$150
-0.05%
-3.86%
-10.75%
96
I0C
$397,844
$0.019054
20,880,101 I0C
$0.034960
0.01%
-3.41%
-7.11%
97
NAUT
$394,511
$0.067761
5,822,099 NAUT *
$372
-5.71%
-37.32%
36.23%
98
CURE
$385,449
$0.014869
25,923,842 CURE
$220
0.81%
-7.63%
-18.96%
99
DMD
$318,649
$0.231696
1,375,288 DMD
$331
-1.19%
-9.35%
-16.53%
100
MMNXT
$297,481
$0.005950
50,000,000 MMNXT *
$187
-0.48%
-18.15%
-19.67%
101
EFL
$267,083
$0.019589
13,634,348 EFL
$143
0.02%
-4.61%
-27.09%
102
ZET
$263,392
$0.001613
163,246,064 ZET
$71
-0.05%
-2.16%
-23.06%
103
RDD
$255,788
$0.000009
27,848,552,206 RDD *
$321
-2.17%
15.18%
-29.93%
104
CLOAK
$248,568
$0.054024
4,601,060 CLOAK *
$19
0.15%
-0.79%
-19.83%
105
QORA
$225,641
$0.000023
10,000,000,000 QORA *
$312
0.05%
12.97%
52.23%
106
ARCH
$223,229
$0.013570
16,450,278 ARCH *
$179
1.58%
8.33%
5.21%
107
XCR
$218,246
$0.002182
100,000,000 XCR *
$7
0.01%
-16.90%
-17.44%
108
SKYNET
$218,060
$0.243854
894,223 SKYNET *
$0.625461
2.20%
-0.29%
-9.52%
109
AC
$203,783
$0.000596
341,848,383 AC
$23
0.48%
77.68%
-21.81%
110
SWARM
$203,218
$0.002033
99,945,431 SWARM *
$2
0.14%
0.85%
-52.46%
111
BAY
$195,396
$0.000195
1,002,429,146 BAY *
$41
-0.15%
-3.23%
-11.83%
112
CV2
$193,349
$0.000010
20,126,052,536 CV2 *
$98
-0.02%
44.17%
-3.40%
113
JINN
$191,492
$1.91
100,000 JINN *
$19
-0.24%
-0.11%
-1.74%
114
XTC
$187,261
$0.001873
100,000,000 XTC *
$1
0.00%
-2.67%
0.10%
115
CANN
$183,176
$0.002373
77,178,508 CANN
$201
-0.66%
-3.30%
-9.63%
116
ADC
$180,926
$0.000242
746,551,367 ADC
$32
0.01%
27.62%
5.13%
117
NXTV
$169,394
$0.169394
1,000,000 NXTV *
$4
0.38%
0.06%
-14.48%
118
SLR
$167,893
$0.004911
34,188,941 SLR *
$166
0.67%
-17.46%
-51.34%
119
PANGEA
$167,089
$0.167198
999,352 PANGEA *
$100
0.40%
0.43%
-14.93%
120
HYP
$160,384
$0.000437
367,407,796 HYP *
$172
8.79%
13.23%
3.33%
121
TEK
$160,067
$0.002933
54,568,639 TEK
$65
0.01%
-13.56%
-10.79%
122
AUR
$157,715
$0.021233
7,427,899 AUR
$382
0.02%
-4.03%
-15.02%
123
HZ
$143,343
$0.000146
983,815,894 HZ *
$51
-2.11%
-16.99%
-17.67%
124
SYS
$139,884
$0.000326
428,751,485 SYS
$109
0.01%
-6.08%
-25.96%
125
J
$136,534
$0.067309
2,028,461 J
$162
-2.31%
2.96%
-15.42%
126
FLY
$134,021
$0.800140
167,497 FLY *
$124
-0.02%
-9.20%
-2.81%
127
NET
$132,622
$0.000333
398,347,887 NET
$101
-0.05%
-2.22%
-8.05%
128
IOC
$131,646
$0.008122
16,209,059 IOC *
$314
0.61%
-14.02%
-21.39%
129
NAS
$128,092
$0.000013
10,000,000,000 NAS *
$213
0.00%
-3.92%
-51.11%
130
CZC
$122,255
$0.029744
4,110,230 CZC
$305
0.00%
0.00%
0.31%
131
ERC
$122,148
$0.001292
94,530,351 ERC
$147
-0.02%
6.30%
10.52%
132
FIMK
$120,752
$0.000266
454,311,198 FIMK *
$55
0.00%
-3.92%
17.32%
133
CBX
$111,502
$0.115256
967,431 CBX
$44
0.01%
4.40%
4.63%
134
XVG
$110,222
$0.000012
9,235,725,000 XVG
$28
-6.08%
-4.29%
-12.43%
135
TAG
$108,097
$0.030230
3,575,785 TAG
$347
-0.37%
-2.07%
-21.06%
136
XAUR
$106,228
$104.56
1,016 XAUR *
$370
-0.02%
6.39%
-5.50%
137
TRUST
$102,653
$0.003202
32,056,020 TRUST *
$64
0.01%
-12.74%
-14.44%
138
TIX
$102,505
$0.000002
66,876,281,414 TIX
$0.000153
-0.27%
13.27%
-33.44%
139
ZEIT
$100,563
$0.000003
33,070,506,283 ZEIT
$102
-0.25%
-22.30%
-18.54%
140
DVC
$98,542.26
$0.000010
10,257,360,000 DVC
$5
0.01%
-20.11%
-19.11%
141
VTA
$96,898.14
$0.000008
11,595,241,095 VTA
$27
0.64%
-4.21%
-28.29%
142
NAV
$95,517.16
$0.001607
59,452,476 NAV *
$322
-0.47%
-15.47%
-29.38%
143
HBN
$93,604.96
$0.005867
15,955,485 HBN
$144
-0.05%
-5.50%
-34.79%
144
CORE
$91,598.96
$0.225074
406,973 CORE *
$0.225074
0.40%
0.43%
0.07%
145
SXC
$87,245.39
$0.000818
106,701,151 SXC
$339
12.04%
7.65%
60.28%
146
SCOT
$86,461.11
$0.000086
1,000,000,000 SCOT *
$76
3.64%
2.63%
0.00%
147
FLO
$85,862.88
$0.000845
101,569,400 FLO
$91
-0.01%
0.79%
-17.79%
148
UBQ
$85,732.83
$0.024683
3,473,398 UBQ
$46
0.26%
-3.62%
-5.68%
149
OC
$84,321.11
$0.001428
59,038,873 OC *
$143
0.01%
0.00%
0.00%
150
SMLY
$80,399.53
$0.000003
25,106,760,000 SMLY
$101
0.01%
-3.93%
-14.50%
151
BITS
$78,875.68
$0.019521
4,040,624 BITS *
$24
0.01%
-44.23%
-43.96%
152
XC
$77,219.65
$0.013702
5,635,551 XC *
$18
0.01%
-9.46%
-6.13%
153
GLC
$76,962.96
$0.002212
34,797,100 GLC
$235
1.38%
1.32%
-21.37%
154
CNMT
$73,502.67
$0.024501
3,000,000 CNMT *
$8
0.44%
-11.07%
-10.61%
155
VIA
$71,419.51
$0.003830
18,646,950 VIA
$86
0.12%
-10.55%
-16.93%
156
BLOCK
$68,991.74
$0.017660
3,906,657 BLOCK *
$16
0.01%
-13.79%
-40.26%
157
CAP
$68,436.34
$0.002152
31,808,432 CAP
$93
0.56%
5.55%
0.02%
158
BITCNY
$67,994.08
$0.157691
431,185 BITCNY *
$2
0.00%
0.45%
0.16%
159
FUND
$64,607.17
$0.064607
1,000,000 FUND *
$0.064607
-0.34%
-0.47%
-23.12%
160
MOON
$63,373.06
$3.05e-7
207,889,246,167 MOON
$233
0.23%
5.33%
-8.09%
161
GRS
$61,589.90
$0.001012
60,863,802 GRS
$29
0.00%
-8.55%
-21.43%
162
PTS
$60,843.85
$0.000061
999,999,386 PTS *
$4
0.00%
-20.63%
-31.75%
163
GEO
$60,122.15
$0.026641
2,256,744 GEO *
$35
-0.05%
-0.78%
-4.36%
164
KOBO
$58,369.50
$0.002403
24,290,004 KOBO *
$121
0.04%
47.13%
-14.20%
165
BLITZ
$58,053.30
$0.014888
3,899,456 BLITZ *
$95
0.01%
-3.92%
61.22%
166
NXTTY
$56,000.32
$0.000056
1,000,000,000 NXTTY *
$9
0.20%
2.12%
19.20%
167
ZRC
$55,130.72
$0.004413
12,492,816 ZRC
$80
15.36%
2.05%
-6.23%
168
QBK
$54,530.51
$0.105516
516,798 QBK *
$132
0.01%
-9.74%
-17.49%
169
SRC
$53,383.46
$0.023531
2,268,625 SRC
$319
0.04%
-8.24%
-21.54%
170
INDEX
$50,002.65
$147.77
338 INDEX *
$91
0.21%
-10.11%
-4.12%
171
BBR
$49,467.76
$0.008710
5,679,422 BBR
$243
0.03%
-3.86%
-24.00%
172
MI
$49,132.14
$0.000122
403,837,734 MI *
$0.085164
-0.02%
-3.94%
-32.41%
173
SYNC
$48,140.50
$40.90
1,177 SYNC *
$23
0.01%
-27.81%
-31.85%
174
STEPS
$46,837.22
$0.004772
9,815,357 STEPS *
$46
-3.25%
-18.07%
-11.87%
175
RED
$46,412.15
$0.000637
72,915,490 RED
$0.339935
0.00%
16.50%
-13.25%
176
UTC
$45,771.79
$0.001419
32,255,290 UTC
$114
2.11%
12.57%
16.40%
177
LXC
$45,698.05
$0.004675
9,774,204 LXC
$3
0.01%
0.00%
-46.48%
178
MMBTCD
$44,721.88
$0.111805
400,000 MMBTCD *
$6
0.38%
-2.27%
16.67%
179
ABY
$44,617.01
$0.000078
573,564,050 ABY
$24
0.00%
-6.64%
-15.01%
180
XDP
$43,053.48
$0.016076
2,678,188 XDP *
$1
0.01%
0.00%
0.00%
181
CDN
$42,334.13
$0.000483
87,558,321 CDN
$9
-18.33%
-41.74%
-23.48%
182
MAZA
$42,104.45
$0.000050
839,125,100 MAZA
$328
-0.03%
7.54%
-2.23%
183
PND
$42,079.57
$0.000001
32,514,916,898 PND
$14
0.60%
-28.55%
-39.90%
184
XMG
$41,449.33
$0.012293
3,371,750 XMG
$76
0.00%
-3.33%
-24.29%
185
SIB
$39,771.37
$0.005203
7,644,374 SIB
$29
-0.03%
-8.19%
-8.08%
186
BITB
$39,366.55
$0.000038
1,024,431,000 BITB
$20
-1.05%
0.43%
-8.04%
187
COL
$38,292.78
$1.22e-7
312,889,440,517 COL
$267
-13.20%
-4.34%
-0.06%
188
XST
$37,828.88
$0.001681
22,500,948 XST
$3
-8.33%
-15.52%
-16.34%
189
ORB
$37,550.14
$0.016351
2,296,530 ORB
$26
0.01%
-7.05%
21.51%
190
SPR
$37,358.36
$0.008966
4,166,452 SPR
$0.619775
0.01%
58.70%
45.58%
191
VOOT
$36,485.84
$0.000527
69,280,656 VOOT
$17
0.01%
-2.28%
-14.97%
192
CCN
$36,425.59
$0.007823
4,656,397 CCN
$129
0.01%
11.76%
-20.47%
193
NXS
$36,322.96
$0.001259
28,861,930 NXS
$106
0.00%
18.83%
-10.03%
194
XMY
$36,109.45
$0.000032
1,111,495,000 XMY
$78
-2.48%
-11.37%
-21.50%
195
TRC
$35,708.83
$0.002718
13,135,640 TRC
$56
3.13%
-2.34%
-26.35%
196
PINK
$33,864.88
$0.000093
364,660,009 PINK
$19
0.01%
0.22%
0.00%
197
XRA
$32,904.26
$0.000413
79,628,285 XRA *
$88
-0.19%
-13.37%
-25.61%
198
XWC
$32,697.94
$0.000107
306,584,146 XWC *
$4
0.01%
-6.02%
13.67%
199
FLT
$32,511.73
$0.000117
277,900,691 FLT
$31
-2.01%
-7.09%
-24.79%
200
USDE
$32,447.71
$0.000029
1,125,843,968 USDE
$159
-14.85%
-23.32%
-23.16%