Cryptocoin price index and market cap

#	Name	Ticker	Last price	%	24 high	24 low	24 volume	# Coins	Market cap
1	bitcoin	BTC	$ 8,238.977	+0.94%	$ 8,295.404	$ 8,110.754	$ 2.41B	16.98M	$ 139.95B
2	ethereum	ETH	$ 553.78651	+5.46%	$ 563.46874	$ 521.19421	$ 1.21B	98.91M	$ 54.77B
3	ripple	XRP	$ 0.74200226	+4.26%	$ 0.75062771	$ 0.70571669	$ 773.87M	39.12B	$ 29.02B
4	tron	TRX	$ 0.04926908	+4.07%	$ 0.05184292	$ 0.04693230	$ 572.76M	65.74B	$ 3.23B
5	bitcoincash	BCH	$ 953.71794	+6.64%	$ 981.28536	$ 878.10511	$ 521.27M	16.67M	$ 15.90B
6	eos	EOS	$ 9.2398687	+2.23%	$ 9.4231161	$ 8.9272648	$ 511.90M	764.14M	$ 7.06B
7	mithril	MITH	$ 1.0259998	-4.88%	$ 1.0880509	$ 0.95389416	$ 397.98M	304.63M	$ 312.55M
8	monaco	MCO	$ 13.853593	+54.84%	$ 19.786273	$ 8.9039857	$ 370.08M	31.58M	$ 437.60M
9	litecoin	LTC	$ 145.31915	+3.62%	$ 147.13440	$ 138.73088	$ 352.03M	56.15M	$ 8.16B
10	verge	XVG	$ 0.06986652	+7.94%	$ 0.07747126	$ 0.06029766	$ 325.53M	12.79B	$ 893.83M

11	qtum	QTUM	$ 18.481443	+5.13%	$ 18.544751	$ 17.316026	$ 225.43M	100.00M	$ 1.84B
12	cardano	ADA	$ 0.27007366	+3.49%	$ 0.27399631	$ 0.25853351	$ 213.65M	31.11B	$ 8.40B
13	neo	NEO	$ 72.998276	+0.20%	$ 74.917347	$ 70.682802	$ 180.33M	65.00M	$ 4.74B
14	groestlcoin	GRS	$ 1.5151479	+0.36%	$ 1.6348551	$ 1.3351257	$ 166.36M	69.86M	$ 105.85M
15	ethereumclassic	ETC	$ 18.151558	+2.89%	$ 18.338354	$ 17.456117	$ 166.35M	93.44M	$ 1.69B
16	stellarlumens	XLM	$ 0.36235020	+2.88%	$ 0.37962802	$ 0.34712951	$ 125.09M	18.56B	$ 6.72B
17	omisego	OMG	$ 15.562310	+3.29%	$ 16.118067	$ 14.846350	$ 104.42M	140.24M	$ 2.18B
18	aelf	ELF	$ 1.1107789	+3.79%	$ 1.1775818	$ 1.0553326	$ 93.82M	250.00M	$ 277.69M
19	dash	DASH	$ 425.71565	+0.92%	$ 429.52590	$ 407.99409	$ 92.29M	8.01M	$ 3.41B
20	monero	XMR	$ 235.75766	+2.94%	$ 237.87250	$ 225.13438	$ 90.62M	15.94M	$ 3.75B

21	bytom	BTM	$ 0.92803836	-1.38%	$ 0.95194789	$ 0.92263991	$ 75.50M	987.00M	$ 915.97M
22	binancecoin	BNB	$ 12.345365	+0.46%	$ 12.459940	$ 12.026451	$ 67.48M	99.01M	$ 1.22B
23	icon	ICX	$ 3.2072689	+1.32%	$ 3.3400562	$ 3.0878078	$ 65.18M	400.23M	$ 1.28B
24	nucleusvision	NCASH	$ 0.03921753	-1.75%	$ 0.04115138	$ 0.03767131	$ 62.26M	4.07B	$ 159.68M
25	iota	IOT	$ 1.7492172	+3.51%	$ 1.7646526	$ 1.6420766	$ 61.60M	2.77B	$ 4.86B
26	huobitoken	HT	$ 1.9041100	+3.61%	$ 1.9215689	$ 1.8299483	$ 61.34M
27	zcash	ZEC	$ 256.10094	+3.43%	$ 260.45490	$ 240.67625	$ 59.40M	3.73M	$ 956.51M
28	ontology	ONT	$ 4.5007059	+5.20%	$ 4.5319915	$ 4.2246532	$ 59.39M	241.23M	$ 1.08B
29	nem	XEM	$ 0.38154702	+1.40%	$ 0.38909287	$ 0.36878843	$ 55.37M	8.99B	$ 3.43B
30	iostoken	IOST	$ 0.03864080	+4.73%	$ 0.03932099	$ 0.03611297	$ 52.00M	6.79B	$ 262.52M
31	cortex	CTXC	$ 1.3391633	+15.82%	$ 1.4140258	$ 1.0965997	$ 48.77M
32	status	SNT	$ 0.13594311	+2.80%	$ 0.13799935	$ 0.12992590	$ 43.64M	6.80B	$ 925.07M
33	ipchain	IPC	$ 0.56181583	-2.19%	$ 0.60070635	$ 0.52499603	$ 41.76M
34	arcblock	ABT	$ 0.97771939	+1.12%	$ 1.0002263	$ 0.95918997	$ 36.72M	92.27M	$ 90.22M
35	augur	REP	$ 38.941854	+19.54%	$ 47.606265	$ 32.575974	$ 32.73M	11.00M	$ 428.36M
36	bitcoingold	BTG	$ 58.214342	+5.50%	$ 59.412611	$ 54.524847	$ 32.48M	16.98M	$ 988.91M
37	game	GTC	$ 0.09647841	+75.89%	$ 0.09764541	$ 0.05483526	$ 29.58M
38	bat	BAT	$ 0.37891054	+4.17%	$ 0.40532402	$ 0.35279706	$ 29.03M	1.50B	$ 568.36M
39	nano	XRB	$ 6.9138199	+9.53%	$ 7.0836321	$ 6.2883486	$ 28.74M	133.24M	$ 921.25M
40	hshare	HSR	$ 7.3393630	+3.68%	$ 7.4192176	$ 6.9699548	$ 28.60M	42.32M	$ 310.64M
41	cybermiles	CMT	$ 0.13001105	+8.80%	$ 0.13289111	$ 0.11740370	$ 28.20M	445.19M	$ 57.88M
42	reddcoin	RDD	$ 0.00823897	+12.15%	$ 0.00847258	$ 0.00711467	$ 27.55M	28.62B	$ 235.85M
43	waves	WAVES	$ 5.1073418	+3.19%	$ 5.1525585	$ 4.9493787	$ 27.41M	100.00M	$ 510.73M
44	lisk	LSK	$ 11.569831	+2.08%	$ 11.670039	$ 11.135361	$ 25.67M	115.65M	$ 1.33B
45	achain	ACT	$ 0.26051645	+6.67%	$ 0.27817917	$ 0.23713859	$ 24.94M	300.00M	$ 78.15M
46	steem	STEEM	$ 3.0457026	-0.24%	$ 3.2319208	$ 2.8610960	$ 23.48M	252.01M	$ 767.56M
47	zilliqa	ZIL	$ 0.06747722	+2.31%	$ 0.06842673	$ 0.06410568	$ 23.00M	6.58B	$ 444.05M
48	wanchain	WAN	$ 6.5003880	+9.24%	$ 6.5596080	$ 5.8109055	$ 22.95M	106.15M	$ 690.03M
49	odyssey	OCN	$ 0.01194651	+6.83%	$ 0.01219237	$ 0.01054243	$ 22.26M	2.00B	$ 23.89M
50	steemdollars	SBD	$ 3.0176901	+2.95%	$ 3.4141371	$ 2.7739785	$ 21.85M	4.63M	$ 14.00M
51	vechain	VEN	$ 3.7142132	+3.83%	$ 3.7493960	$ 3.5586790	$ 20.24M	467.06M	$ 1.73B
52	storm	STORM	$ 0.04094771	+4.73%	$ 0.04184843	$ 0.03885051	$ 20.20M	4.09B	$ 167.54M
53	metal	MTL	$ 4.2321977	+0.14%	$ 4.3038114	$ 4.0856310	$ 20.10M	66.58M	$ 281.81M
54	dogecoin	DOGE	$ 0.00568489	+5.52%	$ 0.00585240	$ 0.00530263	$ 19.80M	114.08B	$ 648.57M
55	bitshares	BTS	$ 0.23818882	+4.59%	$ 0.24120052	$ 0.22529491	$ 17.39M	2.49B	$ 594.98M
56	elastos	ELA	$ 39.193967	+5.74%	$ 39.853132	$ 36.321491	$ 17.38M	5.05M	$ 197.95M
57	bitcoindiamond	BCD	$ 12.131811	+11.93%	$ 19.548982	$ 10.767837	$ 17.36M
58	wax	WAX	$ 0.38912688	+16.67%	$ 0.43962578	$ 0.33225524	$ 16.05M	492.95M	$ 191.82M
59	golem	GNT	$ 0.44902424	+0.35%	$ 0.45849526	$ 0.42744230	$ 15.71M	820.00M	$ 368.19M
60	biboxtoken	BIX	$ 0.62270187	+7.77%	$ 0.63709668	$ 0.57198279	$ 15.68M	105.37M	$ 65.61M
61	truechain	TRUE	$ 0.51633668	-0.26%	$ 0.53896777	$ 0.48984563	$ 14.80M	25.00M	$ 12.90M
62	waykichain	WICC	$ 0.99576275	-9.94%	$ 1.1171483	$ 0.93732205	$ 14.67M
63	einsteinium	EMC2	$ 0.31662388	-1.05%	$ 0.32397824	$ 0.29309411	$ 14.51M	200.24M	$ 63.40M
64	chatcoin	CHAT	$ 0.11303876	+17.56%	$ 0.12320260	$ 0.09521436	$ 14.46M
65	iexec	RLC	$ 1.4461052	+12.89%	$ 1.7611512	$ 1.2187423	$ 14.45M	86.99M	$ 125.81M
66	nebulas	NAS	$ 5.5693012	+6.49%	$ 5.6016308	$ 5.1998855	$ 13.82M	35.50M	$ 197.71M
67	siacoin	SC	$ 0.01944398	+0.94%	$ 0.01989560	$ 0.01849635	$ 13.71M	30.40B	$ 591.09M
68	blocktix	TIX	$ 0.57977680	+1.40%	$ 0.58989399	$ 0.53147099	$ 13.62M	40.00M	$ 23.19M
69	neblio	NEBL	$ 11.128716	+6.28%	$ 11.144368	$ 10.410720	$ 13.51M	12.59M	$ 140.20M
70	swftcoin	SWFTC	$ 0.01186412	+10.11%	$ 0.01198915	$ 0.01048173	$ 13.50M	1.75B	$ 20.76M
71	substratum	SUB	$ 0.71761489	+6.27%	$ 0.72577095	$ 0.67124599	$ 13.11M	352.00M	$ 252.60M
72	chainlink	LINK	$ 0.46962168	+5.18%	$ 0.47848872	$ 0.44390156	$ 12.94M	1.00B	$ 469.62M
73	powerledger	POWR	$ 0.46863300	+0.09%	$ 0.47973413	$ 0.45690357	$ 12.91M	345.46M	$ 161.89M
74	educare	EKT	$ 0.07390362	-2.33%	$ 0.08050753	$ 0.07049430	$ 12.85M
75	thetatoken	THETA	$ 0.14162801	+14.38%	$ 0.14600236	$ 0.12343878	$ 12.81M	588.08M	$ 83.28M
76	lunyr	LUN	$ 13.646547	+20.13%	$ 13.777566	$ 11.167697	$ 12.66M	2.70M	$ 36.89M
77	salt	SALT	$ 3.4329345	+9.40%	$ 3.4777332	$ 3.1188360	$ 12.40M	120.00M	$ 411.95M
78	data	DTA	$ 0.01507732	+18.41%	$ 0.01518058	$ 0.01265277	$ 12.39M	4.25B	$ 64.14M
79	nuls	NULS	$ 2.6201594	+8.01%	$ 2.6491482	$ 2.4118359	$ 12.15M	40.00M	$ 104.80M
80	digixdao	DGD	$ 253.06718	+4.20%	$ 255.19241	$ 241.45033	$ 12.05M	1.99M	$ 505.98M
81	storj	STORJ	$ 1.0592029	+1.16%	$ 1.0807423	$ 1.0115224	$ 12.01M	102.97M	$ 109.07M
82	genesisvision	GVT	$ 21.339774	+2.53%	$ 21.683815	$ 20.361467	$ 12.00M	3.72M	$ 79.52M
83	loopring	LRC	$ 0.74043685	+9.59%	$ 0.76153906	$ 0.66980908	$ 11.96M	286.17M	$ 211.89M
84	cloakcoin	CLOAK	$ 14.984310	+1.33%	$ 15.516784	$ 13.752497	$ 11.83M	5.12M	$ 76.81M
85	pundix	NPXS	$ 0.00477860	+0.94%	$ 0.00516058	$ 0.00318949	$ 11.72M	51.17B	$ 244.53M
86	aion	AION	$ 3.2246532	+4.14%	$ 3.2533166	$ 3.0818432	$ 11.64M	61.29M	$ 197.67M
87	tenx	PAY	$ 1.5547773	+17.78%	$ 1.5909309	$ 1.3121578	$ 11.34M	205.21M	$ 319.06M
88	ruff	RUFF	$ 0.07802311	+9.12%	$ 0.08056159	$ 0.06968773	$ 11.29M
89	stratis	STRAT	$ 5.7080456	+1.68%	$ 5.7913361	$ 5.5794683	$ 11.05M	98.82M	$ 564.08M
90	topchain	TOPC	$ 0.04061815	+42.58%	$ 0.04204627	$ 0.02797729	$ 11.03M
91	kyber	KNC	$ 1.5568371	+2.28%	$ 1.5823942	$ 1.4636090	$ 10.74M	226.00M	$ 351.84M
92	wepower	WPR	$ 0.13965065	+8.15%	$ 0.14274928	$ 0.12770317	$ 10.66M	355.69M	$ 49.67M
93	ethos	BQX	$ 2.9543323	+12.59%	$ 3.0413807	$ 2.5941749	$ 10.21M	222.29M	$ 656.73M
94	allsports	SOC	$ 0.03954708	+20.52%	$ 0.03986627	$ 0.03172811	$ 10.15M
95	iotchain	ITC	$ 1.3259809	+6.42%	$ 1.3711775	$ 1.2451235	$ 9.86M	50.00M	$ 66.29M
96	qlink	QLC	$ 0.17598454	-1.46%	$ 0.18031344	$ 0.17017255	$ 9.29M	240.00M	$ 42.23M
97	adex	ADX	$ 0.88247681	+1.59%	$ 0.89500863	$ 0.83190599	$ 9.26M	100.00M	$ 88.24M
98	0x	ZRX	$ 0.91724530	-0.63%	$ 0.92533731	$ 0.88162450	$ 9.24M	1.00B	$ 917.24M
99	poanetwork	POA	$ 0.58785100	+3.01%	$ 0.59626763	$ 0.55798428	$ 9.14M	176.72M	$ 103.88M
100	komodo	KMD	$ 3.8157174	+2.31%	$ 4.1113750	$ 3.6809268	$ 9.06M	100.17M	$ 382.24M