×
Limited spots left for The Capital Conference! Are you missing out? Find out more here!
×
Криптовалюты:  2,989Рынки:  20,919Рыночная капитализация:  $216,709,039,037Объем за 24ч:  $57,516,190,742Доминирование BTC:  66.5%
Рыночная капитализация:  $216,709,039,037Объем за 24ч:  $57,516,190,742Доминирование BTC:  66.5%Криптовалюты:  2,989Рынки:  20,919

Исторический "снимок" - 20 April 2014

Loading...Loading...Loading...
#НаименованиеСимволРыночная капитализацияЦенаЦиркулирующее предложениеОбъем (за 24ч)% за 1ч% за 24ч% за 7д
#Наименование
#НаименованиеСимволРыночная капитализацияЦенаЦиркулирующее предложениеОбъем (за 24ч)% за 1ч% за 24ч% за 7д
1
BTC
$6,312,898,135
$498.17
12,672,225 BTC
$12,103,058
-0.08%
-0.70%
20.91%
2
LTC
$348,853,046
$12.62
27,636,204 LTC
$6,195,392
-0.16%
-1.71%
23.64%
3
PPC
$56,286,524
$2.64
21,334,810 PPC
$200,019
0.77%
-2.49%
57.07%
4
XRP
$48,577,872
$0.006214
7,817,889,792 XRP *
$162,830
-0.07%
-3.78%
4.19%
5
DOGE
$45,497,439
$0.000629
72,389,541,888 DOGE
$1,089,995
-0.26%
-2.87%
62.41%
6
OMNI
$42,697,367
$68.92
619,478 OMNI *
$97,133
0.95%
-8.31%
120.06%
7
NXT
$25,749,617
$0.025750
999,997,120 NXT *
$43,745
2.90%
0.01%
21.55%
8
NMC
$22,302,087
$2.60
8,564,332 NMC
$299,924
0.61%
-3.11%
57.35%
9
BLK
$17,752,059
$0.238247
74,511,072 BLK *
$1,919,943
-0.99%
3.92%
37.62%
10
AUR
$9,051,804
$0.844404
10,719,751 AUR
$15,410
-0.13%
-5.53%
0.14%
11
PTS
$7,021,071
$4.31
1,629,933 PTS *
$37,060
-0.01%
-4.43%
11.82%
12
QRK
$5,938,172
$0.023966
247,772,720 QRK
$26,344
-3.43%
-9.22%
42.49%
13
XPM
$5,145,905
$0.965126
5,331,848 XPM
$35,865
-0.81%
-3.42%
39.52%
14
XCP
$4,462,410
$1.68
2,649,428 XCP *
$10,182
-1.61%
-14.14%
-4.41%
15
FTC
$4,441,869
$0.109915
40,411,748 FTC
$10,164
0.09%
-4.95%
38.35%
16
MTC
$4,302,670
$0.593154
7,253,888 MTC
$2,285
-0.46%
-33.83%
0.00%
17
ZET
$3,949,259
$0.024629
160,350,512 ZET
$142,729
-1.75%
10.56%
16.13%
18
VTC
$3,610,206
$0.992592
3,637,150 VTC
$32,466
-0.11%
-4.09%
4.25%
19
NVC
$3,202,051
$4.15
772,462 NVC
$10,711
0.39%
-2.37%
19.42%
20
DASH
$2,958,105
$0.722926
4,091,849 DASH
$30,229
-0.62%
-1.69%
34.84%
21
MEC
$2,948,206
$0.127609
23,103,374 MEC
$66,809
0.45%
-5.11%
111.18%
22
IFC
$2,485,544
$0.000027
90,498,449,408 IFC
$9,778
-0.32%
-10.32%
29.43%
23
WDC
$2,244,106
$0.042543
52,748,988 WDC
$23,537
-0.39%
-6.72%
40.75%
24
MAX
$2,196,922
$0.109247
20,109,696 MAX
$44,780
-1.44%
-6.14%
24.79%
25
YBC
$2,148,186
$1.58
1,362,126 YBC *
$23,211
1.60%
-3.68%
68.30%
26
FLT
$1,569,481
$0.009150
171,522,096 FLT
$241,085
4.84%
-8.81%
335.29%
27
XWC
$1,425,311
$0.007388
192,934,560 XWC *
$735,106
-2.51%
-18.27%
0.00%
28
IXC
$1,400,135
$0.072981
19,184,978 IXC *
$726
0.06%
-14.06%
17.69%
29
MINT
$1,255,367
$0.000067
18,855,077,888 MINT *
$10,770
-1.21%
-4.53%
9.07%
30
BIL
$1,055,446
$0.000151
6,974,430,720 BIL
$487,797
-1.35%
-7.34%
516.93%
31
DVC
$910,378
$0.000135
6,726,070,272 DVC
$818
-0.10%
-3.44%
13.68%
32
ANC
$848,220
$0.966385
877,725 ANC
$14,650
0.47%
2.24%
38.76%
33
POT
$819,112
$0.010179
80,469,448 POT
$82,758
-1.46%
-33.96%
54.59%
34
FAIR
$729,681
$0.014588
50,017,804 FAIR *
$89,502
2.26%
9.52%
-36.93%
35
APC
$702,972
$0.042656
16,479,932 APC *
$65,079
8.66%
-5.17%
251.93%
36
TRC
$683,942
$0.111465
6,135,920 TRC
$3,613
-2.68%
-3.75%
66.19%
37
ZEIT
$676,758
$0.000025
27,150,028,800 ZEIT
$10,088
2.90%
-14.41%
47.77%
38
MUN
$667,908
$0.026884
24,844,120 MUN
$1,959
-37.59%
-22.10%
-37.52%
39
TIX
$626,846
$0.000009
66,876,280,832 TIX
$2,707
0.02%
-8.04%
41.74%
40
HBN
$588,651
$0.148456
3,965,150 HBN
$1,915
3.02%
-1.49%
6.59%
41
DGC
$585,180
$0.039831
14,691,626 DGC
$7,680
0.00%
-8.94%
54.99%
42
NAS
$576,148
$0.000058
10,000,000,000 NAS *
$8,650
-5.62%
-15.68%
0.00%
43
GLC
$562,559
$0.018358
30,642,978 GLC
$751
-0.16%
4.37%
37.16%
44
FRC
$553,232
$0.012888
42,927,508 FRC
$1,275
1.02%
-6.41%
19.99%
45
AC
$546,257
$0.010332
52,870,000 AC
$146,184
-4.16%
0.00%
0.00%
46
USDE
$534,829
$0.000869
615,634,816 USDE
$14,265
-2.74%
34.95%
292.33%
47
COMM
$532,427
$0.000524
1,015,370,240 COMM *
$16,122
-13.75%
-33.66%
0.00%
48
UNO
$530,464
$3.04
174,280 UNO
$1,366
-0.17%
-3.51%
19.37%
49
ECC
$494,047
$0.000030
16,530,236,416 ECC *
$33,552
2.68%
-3.40%
62.19%
50
NET
$491,035
$0.001929
254,556,656 NET
$7,656
-0.63%
-2.76%
57.14%
51
PRT
$483,567
$0.000692
698,903,296 PRT
$6,299
-5.27%
1.85%
52.17%
52
UTC
$429,991
$0.033035
13,016,382 UTC
$4,825
1.32%
-1.76%
21.68%
53
NOBL
$428,680
$0.000414
1,034,870,016 NOBL
$136,302
-4.86%
-16.21%
480.65%
54
XMY
$390,774
$0.002427
161,026,000 XMY
$15,956
-0.70%
-5.33%
19.31%
55
CBX
$380,361
$0.400807
948,988 CBX
$1,000
-0.87%
-2.85%
4.62%
56
UNC
$378,081
$0.045071
8,388,608 UNC
$13,801
0.06%
-14.74%
98.62%
57
MONA
$355,210
$0.063272
5,613,990 MONA
$1,280
-0.19%
4.76%
32.48%
58
CAIx
$342,965
$0.288445
1,189,014 CAIx *
$29,820
-0.96%
-3.59%
0.00%
59
KARMA
$328,594
$0.000007
48,084,234,240 KARMA
$40,711
4.76%
57.93%
509.40%
60
RDD
$305,864
$0.000015
20,032,749,568 RDD *
$4,620
39.15%
-3.90%
-8.56%
61
NC2
$282,976
$0.004716
60,000,000 NC2 *
$13,969
-3.11%
-7.60%
43.79%
62
SRC
$270,872
$0.164380
1,647,841 SRC
$5,187
-4.61%
-12.58%
107.79%
63
EMC2
$261,723
$0.003510
74,559,120 EMC2
$39,512
-1.87%
-3.23%
44.04%
64
BTB
$260,949
$24.53
10,637 BTB
$607
0.20%
5.41%
50.77%
65
TIPS
$259,670
$0.000001
224,921,812,992 TIPS
$3,437
-0.14%
5.05%
41.11%
66
MRC
$255,855
$0.000010
24,657,537,024 MRC *
$1,953
-0.18%
-7.49%
171.00%
67
MNC
$248,397
$0.144303
1,721,350 MNC
$845
4.18%
2.28%
-1.63%
68
MAZA
$239,706
$0.000918
261,030,048 MAZA
$17,545
40.48%
34.78%
50.42%
69
TAG
$237,236
$0.189574
1,251,412 TAG
$7,674
0.75%
-3.68%
77.84%
70
BQC
$235,072
$0.006709
35,039,408 BQC
$1,632
0.04%
-1.54%
46.00%
71
SPA
$230,780
$0.008380
27,538,092 SPA
$670
-12.77%
-19.84%
-16.11%
72
RED
$216,752
$0.005060
42,840,620 RED
$7,603
0.11%
-3.09%
45.21%
73
DGB
$213,234
$0.000210
1,015,182,144 DGB
$4,166
1.10%
9.32%
32.45%
74
HUC
$199,424
$0.129519
1,539,730 HUC
$1,333
-0.13%
-25.82%
55.85%
75
HVC
$194,578
$0.008688
22,396,496 HVC
$6,870
1.40%
-9.46%
-12.34%
76
SAT
$191,766
$0.000029
6,719,692,800 SAT
$11,895
-8.70%
-2.98%
374.73%
77
MMC
$186,566
$0.027015
6,906,102 MMC
$1,180
3.94%
-3.26%
33.97%
78
PAWN
$174,177
$0.026839
6,489,637 PAWN
$6,375
5.38%
20.41%
358.78%
79
TOP
$171,849
$0.000015
11,519,107,072 TOP
$2,182
-0.14%
24.91%
91.42%
80
BTCS
$169,922
$0.035737
4,754,750 BTCS
$862
4.06%
6.76%
38.95%
81
YAC
$150,565
$0.007307
20,604,164 YAC
$919
1.88%
3.81%
21.65%
82
MOON
$147,057
$0.000002
82,940,420,096 MOON
$1,772
7.38%
-1.40%
40.15%
83
MEOW
$142,120
$0.000015
9,490,574,336 MEOW
$2,347
-9.88%
-15.61%
-23.52%
84
RIC
$138,450
$0.068472
2,022,000 RIC
$2,438
0.66%
-3.78%
37.69%
85
EFL
$130,950
$0.010875
12,041,875 EFL
$3,836
-3.99%
-35.62%
-65.78%
86
HIRO
$128,791
$0.004961
25,962,000 HIRO
$8,760
-0.13%
-12.24%
64.57%
87
EAC
$122,954
$0.000050
2,474,036,224 EAC
$2,192
-0.13%
10.17%
84.10%
88
LOT
$112,333
$0.000010
11,274,587,136 LOT
$560
-0.13%
-0.69%
20.91%
89
FST
$109,797
$0.001511
72,655,864 FST
$667
-0.91%
1.84%
40.50%
90
EXE
$104,845
$0.018257
5,742,650 EXE
$3,825
1.07%
-27.25%
-24.69%
91
KDC
$96,131.13
$0.013132
7,320,629 KDC
$1,427
0.48%
-16.08%
70.82%
92
ISR
$89,774.88
$0.053285
1,684,800 ISR
$3,884
3.41%
2.00%
-21.97%
93
FLAP
$78,735.36
$0.000002
47,110,692,864 FLAP
$1,586
6.66%
2.96%
278.39%
94
DOPE
$77,103.49
$0.001888
40,829,412 DOPE *
$42,495
3.78%
-22.24%
243.60%
95
CAT
$76,925.78
$0.055701
1,381,050 CAT
$1,475
-1.08%
47.82%
102.10%
96
SLR
$74,142.42
$0.004983
14,879,744 SLR *
$544
-0.05%
-1.69%
-19.44%
97
42
$72,486.05
$25,021.58
3 42
$2,516
-0.04%
-4.12%
-7.53%
98
DMD
$65,506.67
$0.183251
357,469 DMD
$1,713
0.49%
26.04%
82.25%
99
PND
$64,180.92
$0.000002
29,812,799,488 PND
$715
0.55%
23.51%
83.46%
100
NOTE
$61,593.04
$0.000857
71,856,496 NOTE
$1,211
-11.49%
-2.52%
0.49%
101
DTC
$54,795.50
$0.031979
1,713,492 DTC
$531
2.17%
2.47%
39.11%
102
BLTZ
$53,436.37
$0.000529
101,000,504 BLTZ
$533
-0.05%
-19.96%
-38.71%
103
GRS
$52,070.21
$0.002568
20,278,356 GRS
$2,776
0.04%
-13.26%
-37.79%
104
TES
$46,588.81
$0.001026
45,415,552 TES
$833
-1.07%
2.80%
22.87%
105
CASH
$45,319.71
$0.017425
2,600,813 CASH
$9,580
9.47%
-1.18%
180.42%
106
NRS
$45,183.97
$0.027128
1,665,595 NRS
$1,023
2.31%
0.00%
0.00%
107
GLC
$41,605.83
$0.001011
41,141,700 GLC
$574
1.40%
-5.36%
24.81%
108
ZED
$36,884.42
$0.003590
10,272,976 ZED
$1,109
-0.19%
-19.96%
-28.21%
109
MARS
$32,072.22
$0.006278
5,108,650 MARS
$5,597
-0.13%
-1.46%
33.13%
110
CSC
$28,758.35
$0.001495
19,242,734 CSC *
$1,338
0.77%
-15.93%
13.13%
111
TAK
$28,280.79
$0.000166
169,950,240 TAK
$2,041
1.64%
-15.48%
74.70%
112
LYC
$26,026.23
$0.000264
98,654,472 LYC
$2,640
-8.66%
-46.99%
141.47%
113
ADN
$25,591.31
$0.012601
2,030,928 ADN
$2,617
0.18%
-43.32%
0.00%
114
365
$23,355.69
$671.97
35 365
$525
-0.05%
-32.69%
-37.51%
115
GRUMP
$20,590.24
$0.000001
16,311,624,704 GRUMP
$2,291
-10.36%
-1.70%
107.86%
116
SUN
$14,765.61
$0.006451
2,288,788 SUN
$4,489
18.37%
-17.02%
49.74%
117
PLC
$12,796.16
$0.008457
1,513,100 PLC
$512
-0.05%
10.49%
27.27%
118
PENG
$10,897.15
$0.000001
9,818,417,152 PENG
$686
-0.08%
44.37%
130.15%
119
GLB
$8,800.71
$0.006382
1,379,091 GLB
$696
-0.08%
-37.00%
-25.42%
120
STC
$4,441.88
$0.003552
1,250,550 STC
$640
-0.13%
8.80%
-15.09%
121
BTL
$3,142,038
$0.001254
2,504,910,848 BTL
$152
-0.05%
-1.31%
-22.45%
122
CLR
$640,893
$0.085635
7,483,999 CLR
$110
-0.04%
-3.67%
7.76%
123
XSV
$347,961
$0.019692
17,669,890 XSV
$108
-37.60%
-22.01%
-55.81%
124
EXC
$314,972
$0.090726
3,471,665 EXC
$152
39.45%
39.12%
173.07%
125
PTC
$281,145
$0.011458
24,537,276 PTC
$296
-0.13%
-25.90%
-55.48%
126
KAR
$265,914
$0.025141
10,576,872 KAR
$40
-0.60%
0.48%
-51.51%
127
COL
$221,113
$7.07e-7
312,889,311,232 COL
$8
-0.14%
-20.44%
-6.28%
128
GRCX
$218,718
$0.012513
17,479,746 GRCX
$5
-0.13%
-0.70%
-1.77%
129
CATC
$211,953
$0.027377
7,742,073 CATC
$169
-0.05%
0.00%
0.00%
130
I0C
$200,342
$0.009839
20,362,372 I0C
$5
-0.04%
-0.69%
-2.51%
131
SXC
$193,068
$0.002819
68,485,104 SXC
$427
-0.24%
-4.57%
22.25%
132
CESC
$181,364
$0.000393
461,217,888 CESC
$55
163.20%
14.94%
-25.76%
133
PHS
$174,411
$0.091718
1,901,611 PHS *
$167
-0.13%
-3.86%
-6.56%
134
NLG
$151,178
$0.000747
202,479,008 NLG
$250
-0.05%
35.28%
3.67%
135
LEAF
$149,640
$0.000010
15,021,511,680 LEAF
$474
-0.13%
-32.75%
-16.95%
136
TEA
$137,031
$0.003391
40,412,432 TEA
$1
5.22%
260.65%
609.36%
137
GER
$117,891
$0.005475
21,531,324 GER
$64
5.42%
20.41%
-61.50%
138
AIR
$90,421.51
$0.033880
2,668,843 AIR
$74
-1.09%
-7.71%
17.07%
139
Q2C
$85,254.95
$0.000361
236,396,128 Q2C
$466
-1.09%
21.79%
66.90%
140
LGBT
$84,351.39
$0.000085
996,018,496 LGBT
$46
-0.91%
121.49%
335.60%
141
MRY
$84,064.16
$0.004284
19,621,696 MRY
$283
2.74%
-22.54%
-16.65%
142
FLO
$82,680.60
$0.001949
42,427,600 FLO
$396
-1.25%
-4.12%
-13.16%
143
CACH
$80,666.36
$0.292667
275,625 CACH
$294
-6.85%
-4.49%
65.62%
144
DEM
$78,409.68
$0.011488
6,825,500 DEM
$490
-0.09%
4.81%
34.48%
145
FRK
$77,670.56
$0.315280
246,355 FRK
$389
3.53%
2.05%
25.83%
146
DEL
$68,631.10
$0.000137
501,663,072 DEL
$0.136807
0.63%
2.21%
33.76%
147
GRCE
$62,507.13
$0.003751
16,661,950 GRCE
$2
-0.05%
0.25%
-24.13%
148
ASC
$61,153.01
$0.000128
477,770,912 ASC
$211
-0.61%
-15.34%
10.67%
149
ELC
$58,520.98
$0.165805
352,950 ELC
$9
-2.48%
-3.35%
20.37%
150
BCX
$54,287.52
$0.005754
9,435,004 BCX
$290
-2.56%
-3.70%
111.73%
151
NEC
$53,005.14
$0.010284
5,154,382 NEC
$438
0.51%
-11.11%
28.93%
152
BTE
$51,675.72
$0.021351
2,420,240 BTE
$16
-0.10%
-3.97%
23.30%
153
BLC
$50,062.48
$0.021825
2,293,836 BLC
$354
4.37%
-14.77%
130.97%
154
LKY
$49,323.85
$0.003388
14,560,360 LKY
$164
-3.67%
-10.68%
-2.44%
155
BTG
$48,571.67
$1.89
25,723 BTG
$48
-0.10%
-0.17%
25.74%
156
CTM
$47,662.39
$7.61e-7
62,629,871,616 CTM
$124
-0.13%
-10.43%
5.61%
157
LTB
$46,777.69
$0.498494
93,838 LTB
$418
0.20%
15.18%
-17.31%
158
PLNC
$45,985.65
$0.010951
4,199,340 PLNC
$202
-8.37%
1.49%
0.00%
159
BET
$41,120.50
$0.004045
10,165,446 BET
$106
-0.13%
-3.21%
21.25%
160
JKC
$39,081.34
$0.003813
10,250,400 JKC
$83
-0.16%
-1.71%
66.71%
161
STL
$37,043.78
$0.017422
2,126,320 STL
$1
-0.05%
1,289.03%
754.96%
162
NYAN
$35,678.78
$0.000691
51,645,588 NYAN
$291
3.93%
-3.00%
41.69%
163
FZ
$35,129.32
$0.005239
6,704,730 FZ
$0.396031
-0.10%
-0.11%
36.10%
164
ARG
$33,271.18
$0.025905
1,284,367 ARG
$404
-0.93%
-10.99%
6.37%
165
CGA
$33,192.37
$0.907328
36,583 CGA
$481
-1.28%
-11.26%
17.89%
166
BAT
$32,286.32
$0.000005
6,481,010,176 BAT
$15
-0.08%
-0.70%
20.91%
167
ICN
$31,724.12
$0.003010
10,541,250 ICN *
$2
12.85%
75.17%
73.59%
168
PMC
$29,557.13
$0.059233
499,000 PMC *
$2
-0.13%
33.50%
50.12%
169
RT2
$28,353.69
$1.20
23,636 RT2
$182
-0.05%
4.49%
-26.70%
170
PXC
$26,248.85
$0.002047
12,826,100 PXC
$360
2.72%
1.60%
47.21%
171
CORG
$24,948.06
$4.68e-7
53,329,555,456 CORG *
$73
-0.15%
-4.46%
19.46%
172
EMO
$24,850.74
$5.05e-7
49,216,999,424 EMO
$2
-0.12%
-18.18%
8.03%
173
GHC
$24,593.48
$0.000124
197,633,824 GHC
$462
-0.05%
-25.59%
-38.49%
174
888
$24,457.34
$0.001742
14,038,559 888
$18
-0.05%
-17.32%
0.00%
175
SBC
$22,649.27
$0.001823
12,426,450 SBC
$82
0.53%
-5.19%
8.46%
176
RPC
$20,589.06
$0.467307
44,059 RPC
$70
-1.89%
-4.20%
21.34%
177
QQC
$20,389.96
$0.000967
21,080,732 QQC
$8
-0.09%
29.59%
-43.69%
178
RBY
$20,170.36
$0.001435
14,058,700 RBY *
$85
0.22%
-14.26%
-32.09%
179
CAGE
$19,162.78
$3.19e-7
60,052,463,616 CAGE
$187
-0.24%
-10.95%
0.00%
180
MTS
$18,695.94
$0.006093
3,068,650 MTS
$58
2.89%
102.07%
-0.46%
181
XJO
$17,973.87
$0.002760
6,512,624 XJO
$72
-0.85%
-1.14%
30.41%
182
VEL
$16,542.51
$0.000341
48,454,988 VEL
$0.244800
-0.13%
0.00%
33.78%
183
GPUC
$15,769.83
$0.000010
1,582,782,336 GPUC
$417
-0.30%
-12.09%
-47.03%
184
BEN
$15,399.88
$0.006344
2,427,500 BEN
$38
-1.07%
-14.20%
-5.57%
185
CRC
$14,910.07
$0.028719
519,164 CRC
$28
-0.10%
-7.82%
-11.42%
186
EBT
$14,551.58
$0.000100
146,050,896 EBT
$38
-0.08%
-17.25%
73.59%
187
DOUG
$13,716.52
$0.000010
1,377,829,376 DOUG
$0.063414
-0.05%
-0.78%
141.71%
188
EDU
$13,626.30
$2.52e-7
53,982,212,096 EDU
$0.003745
-0.05%
-1.72%
0.00%
189
ARI
$13,457.30
$0.000239
56,278,276 ARI
$426
-0.14%
39.53%
52.91%
190
SMC
$12,867.85
$0.001121
11,480,150 SMC
$108
-0.13%
-12.40%
39.28%
191
ANI
$11,943.27
$0.000010
1,198,718,976 ANI
$26
-0.13%
-0.70%
107.79%
192
NRB
$11,636.85
$0.005201
2,237,480 NRB
$17
-0.10%
3.61%
33.26%
193
APH
$11,254.16
$0.000498
22,609,690 APH
$191
53.77%
199.67%
182.40%
194
OSC
$10,720.74
$0.002262
4,740,162 OSC
$274
-0.70%
11.92%
35.81%
195
XPD
$8,999.23
$0.000438
20,544,908 XPD
$9
-0.05%
74.61%
0.00%
196
SOC
$8,683.62
$0.000015
581,515,008 SOC
$82
-0.05%
-18.83%
20.85%
197
H2O
$8,207.79
$0.000072
113,864,048 H2O
$244
1.50%
-36.60%
-42.50%
198
CON
$8,190.06
$0.000619
13,229,653 CON
$13
-5.64%
-5.19%
31.57%
199
PANDA
$8,147.15
$7.57e-7
10,756,978,688 PANDA
$232
12.35%
-12.30%
19.62%
200
GAC
$7,966.46
$0.001001
7,955,975 GAC
$100
-62.76%
32.31%
-53.49%