Cryptocoin price index and market cap

#	Name	Ticker	Last price	%	24 high	24 low	24 volume	# Coins	Market cap
1	bitcoin	BTC	$ 7,471.141	-0.43%	$ 7,510.094	$ 7,396.114	$ 1.72B	17.05M	$ 127.42B
2	eos	EOS	$ 12.047959	-1.46%	$ 12.226702	$ 11.920941	$ 1.07B	764.14M	$ 9.20B
3	ethereum	ETH	$ 590.91191	+0.33%	$ 592.56104	$ 582.88652	$ 1.05B	99.67M	$ 58.89B
4	bitcoincash	BCH	$ 1,010.760	-0.71%	$ 1,025.435	$ 1,001.353	$ 432.32M	16.67M	$ 16.85B
5	ripple	XRP	$ 0.60994392	+0.31%	$ 0.60995519	$ 0.60087313	$ 262.76M	39.18B	$ 23.90B
6	tron	TRX	$ 0.07045285	-0.43%	$ 0.07101393	$ 0.06983568	$ 256.62M	65.74B	$ 4.63B
7	litecoin	LTC	$ 119.81165	+0.25%	$ 120.06243	$ 118.34638	$ 219.29M	56.69M	$ 6.79B
8	truechain	TRUE	$ 2.3819491	-0.73%	$ 2.4391803	$ 2.3620968	$ 150.28M	25.00M	$ 59.54M
9	ethereumclassic	ETC	$ 15.384310	+1.14%	$ 15.396307	$ 15.094957	$ 111.74M	93.44M	$ 1.43B
10	qtum	QTUM	$ 13.275750	-0.36%	$ 13.450770	$ 13.132548	$ 100.24M	100.00M	$ 1.32B

11	biboxtoken	BIX	$ 1.1248549	+0.82%	$ 1.1257553	$ 1.0912520	$ 77.81M	105.37M	$ 118.53M
12	cardano	ADA	$ 0.19805993	-0.73%	$ 0.19959723	$ 0.19547928	$ 72.21M	31.11B	$ 6.16B
13	neo	NEO	$ 52.570647	-0.93%	$ 53.077172	$ 51.821280	$ 70.38M	65.00M	$ 3.41B
14	cortex	CTXC	$ 1.4630735	-1.34%	$ 1.4852573	$ 1.4468277	$ 64.21M
15	cybermiles	CMT	$ 0.32260385	-4.88%	$ 0.33921474	$ 0.31884687	$ 61.85M	445.19M	$ 143.62M
16	bytom	BTM	$ 0.61890929	-0.16%	$ 0.62467565	$ 0.61469592	$ 59.83M	987.00M	$ 610.86M
17	dash	DASH	$ 334.08943	-1.72%	$ 339.97950	$ 330.84544	$ 57.67M	8.09M	$ 2.70B
18	zcash	ZEC	$ 279.79160	-1.95%	$ 285.36893	$ 275.92097	$ 54.55M	3.99M	$ 1.11B
19	ontology	ONT	$ 6.4912259	-1.70%	$ 6.6098873	$ 6.4084717	$ 52.91M	241.23M	$ 1.56B
20	iota	IOT	$ 1.4796594	-0.75%	$ 1.4952447	$ 1.4601407	$ 48.42M	2.77B	$ 4.11B

21	binancecoin	BNB	$ 13.018089	-0.52%	$ 13.159025	$ 12.881613	$ 42.74M	99.01M	$ 1.28B
22	nebulas	NAS	$ 6.1497947	-0.56%	$ 6.3174665	$ 6.1280347	$ 38.67M	35.50M	$ 218.31M
23	omisego	OMG	$ 10.804239	+0.45%	$ 10.808259	$ 10.575469	$ 35.81M	140.24M	$ 1.51B
24	stellarlumens	XLM	$ 0.29040323	+1.08%	$ 0.29256558	$ 0.28645148	$ 34.09M	18.57B	$ 5.39B
25	hshare	HSR	$ 7.1544390	+0.11%	$ 7.3040484	$ 7.0690030	$ 32.02M	42.32M	$ 302.81M
26	huobitoken	HT	$ 3.8149138	+0.08%	$ 3.8575999	$ 3.7578174	$ 26.87M
27	aelf	ELF	$ 1.0169717	-0.59%	$ 1.0269482	$ 1.0091997	$ 25.93M	250.00M	$ 254.24M
28	populous	PPT	$ 13.590080	-1.48%	$ 13.799545	$ 13.404199	$ 25.09M	41.25M	$ 560.62M
29	iostoken	IOST	$ 0.03862579	-2.32%	$ 0.03957807	$ 0.03823790	$ 24.60M	6.79B	$ 262.42M
30	mithril	MITH	$ 0.60269691	-0.64%	$ 0.60678200	$ 0.59344578	$ 24.18M	304.63M	$ 183.60M
31	educoin	EDU	$ 0.00321259	-0.43%	$ 0.00322934	$ 0.00318032	$ 22.04M
32	monero	XMR	$ 164.07712	-0.64%	$ 165.34059	$ 162.89267	$ 21.10M	16.06M	$ 2.63B
33	zencash	ZEN	$ 36.562268	-5.54%	$ 39.195493	$ 35.932761	$ 19.95M	2.89M	$ 105.88M
34	zilliqa	ZIL	$ 0.12073363	-0.37%	$ 0.12117872	$ 0.11886925	$ 19.46M	6.58B	$ 794.52M
35	achain	ACT	$ 0.19918061	-0.84%	$ 0.20179146	$ 0.19658870	$ 19.19M	300.00M	$ 59.75M
36	0x	ZRX	$ 1.2555999	-1.84%	$ 1.2921116	$ 1.2444701	$ 19.13M	1.00B	$ 1.25B
37	golem	GNT	$ 0.46590033	-0.51%	$ 0.46837151	$ 0.46085184	$ 18.13M	820.00M	$ 382.03M
38	educare	EKT	$ 0.13418168	+0.69%	$ 0.13659677	$ 0.13049852	$ 17.76M
39	aeron	ARN	$ 1.2677031	-5.51%	$ 1.4012623	$ 1.2531496	$ 15.25M	12.00M	$ 15.21M
40	monaco	MCO	$ 6.9681835	-1.37%	$ 7.1018240	$ 6.8995385	$ 15.18M	31.58M	$ 220.10M
41	prochain	PRA	$ 0.36578704	+1.18%	$ 0.36729390	$ 0.35969539	$ 14.22M
42	icon	ICX	$ 2.6512837	-0.22%	$ 2.6576575	$ 2.6032142	$ 13.95M	400.23M	$ 1.06B
43	trustnote	TTT	$ 0.09914203	+4.12%	$ 0.10027902	$ 0.09470385	$ 13.84M
44	kyber	KNC	$ 1.3594488	-0.53%	$ 1.3686078	$ 1.3446874	$ 13.79M	226.00M	$ 307.23M
45	waves	WAVES	$ 4.4405472	-0.65%	$ 4.4802897	$ 4.3976552	$ 13.59M	100.00M	$ 444.05M
46	status	SNT	$ 0.09413637	-0.51%	$ 0.09470286	$ 0.09333895	$ 13.58M	6.80B	$ 640.58M
47	aeternity	AE	$ 3.1946598	-0.34%	$ 3.2122036	$ 3.1560531	$ 13.32M	273.68M	$ 874.33M
48	swftcoin	SWFTC	$ 0.01083315	+0.26%	$ 0.01093646	$ 0.01061216	$ 13.01M	1.75B	$ 18.95M
49	arcblock	ABT	$ 0.92821451	-1.25%	$ 0.94778506	$ 0.92111199	$ 12.96M	92.27M	$ 85.65M
50	iic	IIC	$ 0.00709758	+2.82%	$ 0.00727052	$ 0.00663774	$ 12.08M
51	odyssey	OCN	$ 0.01464343	-1.93%	$ 0.01503051	$ 0.01442242	$ 11.95M	2.00B	$ 29.28M
52	can	CAN	$ 0.02062034	+0.30%	$ 0.02100175	$ 0.02043065	$ 11.26M
53	elastos	ELA	$ 38.700658	-1.45%	$ 39.306095	$ 38.208101	$ 11.12M	5.05M	$ 195.46M
54	timenewbank	TNB	$ 0.03586147	-1.05%	$ 0.03645269	$ 0.03564926	$ 10.79M	1.13B	$ 40.61M
55	lisk	LSK	$ 8.9883799	+0.06%	$ 9.0587331	$ 8.8796042	$ 10.69M	115.65M	$ 1.03B
56	lunyr	LUN	$ 12.051398	-0.65%	$ 12.265185	$ 11.962918	$ 10.28M	2.70M	$ 32.57M
57	loopring	LRC	$ 0.49399182	-0.31%	$ 0.49763126	$ 0.48691819	$ 9.51M	286.17M	$ 141.36M
58	allsports	SOC	$ 0.12409564	-0.25%	$ 0.12517673	$ 0.12270152	$ 8.94M
59	wanchain	WAN	$ 4.5424535	-2.12%	$ 4.6435981	$ 4.4483359	$ 8.86M	106.15M	$ 482.19M
60	data	DTA	$ 0.01292507	-0.43%	$ 0.01311003	$ 0.01279527	$ 8.73M	4.25B	$ 54.98M
61	groestlcoin	GRS	$ 1.0326611	-2.54%	$ 1.0647066	$ 1.0219248	$ 8.61M	70.11M	$ 72.40M
62	bytecoin	BCN	$ 0.00664931	-1.54%	$ 0.00682502	$ 0.00658254	$ 8.30M	183.90B	$ 1.22B
63	verge	XVG	$ 0.04094185	-1.15%	$ 0.04149901	$ 0.04045674	$ 8.17M	12.79B	$ 523.78M
64	bitcoingold	BTG	$ 44.694074	-1.12%	$ 45.229545	$ 44.226884	$ 8.12M	16.98M	$ 759.24M
65	navcoin	NAV	$ 1.0003110	+1.10%	$ 1.0011431	$ 0.96646845	$ 8.02M	62.87M	$ 62.89M
66	civic	CVC	$ 0.31319021	+0.68%	$ 0.32161621	$ 0.30987877	$ 7.83M	1.00B	$ 313.19M
67	trueusd	TUSD	$ 1.0179429	-0.48%	$ 1.0284628	$ 1.0075726	$ 7.61M
68	steem	STEEM	$ 2.6292438	-2.43%	$ 2.6954057	$ 2.6120115	$ 7.60M	252.01M	$ 662.60M
69	vechain	VEN	$ 3.5650789	-0.52%	$ 3.5976135	$ 3.5168520	$ 7.51M	467.06M	$ 1.66B
70	sirinlabs	SRN	$ 0.32544288	-1.09%	$ 0.33672960	$ 0.31993382	$ 7.35M	229.25M	$ 74.61M
71	nem	XEM	$ 0.26246117	-0.32%	$ 0.26491175	$ 0.25982547	$ 7.32M	8.99B	$ 2.36B
72	metal	MTL	$ 2.9152391	-0.25%	$ 2.9379022	$ 2.8945430	$ 6.85M	66.58M	$ 194.12M
73	fusion	FSN	$ 6.5193921	-0.31%	$ 6.7026406	$ 6.4406078	$ 6.80M	27.58M	$ 179.85M
74	bitshares	BTS	$ 0.19469792	+0.19%	$ 0.19763909	$ 0.19266875	$ 6.56M	2.49B	$ 486.35M
75	gifto	GTO	$ 0.24968552	-0.73%	$ 0.25178433	$ 0.24629114	$ 6.46M	1.00B	$ 249.68M
76	storm	STORM	$ 0.03309715	-0.88%	$ 0.03349323	$ 0.03269082	$ 6.41M	4.09B	$ 135.42M
77	stratis	STRAT	$ 4.8544484	-0.85%	$ 4.9013046	$ 4.8077697	$ 6.25M	98.87M	$ 479.95M
78	kcash	KCASH	$ 0.12424506	+3.36%	$ 0.12459157	$ 0.11973308	$ 6.25M
79	bodhi	BOT	$ 1.2434219	+7.54%	$ 1.2724837	$ 1.1505638	$ 5.84M
80	internetnodetoken	INT	$ 0.22966286	+1.12%	$ 0.22982540	$ 0.22466289	$ 5.79M
81	walton	WTC	$ 10.926394	+0.72%	$ 11.006220	$ 10.766127	$ 5.70M	70.00M	$ 764.84M
82	eidoo	EDO	$ 1.4370739	-1.83%	$ 1.4654211	$ 1.4210893	$ 5.67M	10.70M	$ 15.38M
83	siacoin	SC	$ 0.01561468	-1.37%	$ 0.01590117	$ 0.01539439	$ 5.39M	30.40B	$ 474.68M
84	hpb	HPB	$ 2.9723186	-0.91%	$ 3.0092377	$ 2.9406948	$ 5.34M
85	ipchain	IPC	$ 0.79963618	+2.05%	$ 0.82164036	$ 0.75972059	$ 5.17M
86	medicalchain	MTN	$ 0.11161884	-2.00%	$ 0.11436305	$ 0.10901871	$ 5.17M	185.00M	$ 20.64M
87	maidsafecoin	MAID	$ 0.45021093	-9.49%	$ 0.49753695	$ 0.44953816	$ 5.17M	452.55M	$ 203.74M
88	tenx	PAY	$ 0.97558154	-0.40%	$ 0.99452825	$ 0.97246675	$ 5.16M	205.21M	$ 200.20M
89	bancor	BNT	$ 3.9093491	+0.25%	$ 3.9189875	$ 3.8618068	$ 5.11M	76.67M	$ 299.73M
90	penta	PNT	$ 0.02271226	+2.26%	$ 0.02295924	$ 0.02208136	$ 4.97M
91	dogecoin	DOGE	$ 0.00351143	-0.43%	$ 0.00352974	$ 0.00343386	$ 4.90M	114.58B	$ 402.36M
92	thetatoken	THETA	$ 0.16735355	-1.14%	$ 0.17173915	$ 0.16684187	$ 4.88M	588.08M	$ 98.41M
93	genesisvision	GVT	$ 13.788065	-1.28%	$ 14.033721	$ 13.739538	$ 4.82M	3.72M	$ 51.38M
94	bnktothefuture	BFT	$ 0.18528428	-9.75%	$ 0.21892025	$ 0.17860106	$ 4.71M
95	etherparty	FUEL	$ 0.05939556	+2.94%	$ 0.06268573	$ 0.05730925	$ 4.46M	484.09M	$ 28.75M
96	bottos	BTO	$ 0.23519150	+6.94%	$ 0.23656645	$ 0.21499477	$ 4.33M
97	storj	STORJ	$ 0.73628091	-1.14%	$ 0.74698724	$ 0.72829531	$ 4.33M	102.97M	$ 75.81M
98	iexec	RLC	$ 1.8730150	+3.28%	$ 1.9063388	$ 1.7872709	$ 4.30M	86.99M	$ 162.95M
99	bread	BRD	$ 0.49212403	-0.72%	$ 0.50142466	$ 0.48666427	$ 4.29M	59.77M	$ 29.41M
100	cybervein	CVT	$ 0.05909672	-0.05%	$ 0.05961983	$ 0.05792990	$ 4.25M