QuStream
QST
Rank #1630
$0.00980483
Updated 9 days ago
Market Cap
$9.89M
24h Volume
$59.44K
Avg Volume (6m)
$161.06K
24h High/Low
$0.0118
$0.00973756
$0.00973756
Price Chart
Categories & Chains
Categories
Layer 1 (L1)
Solana Ecosystem
Pump.fun Ecosystem
Quantum-Resistant
Cybersecurity
Chains
Solana
AUuCEHQ7sm2i5GmaH...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00980483 | $0.0118 | $0.00973756 | $0.00980483 | $59.44K | $9.89M |
| Nov 10, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $69.68K | $11.21M |
| Nov 9, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $51.82K | $11.92M |
| Nov 8, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $71.06K | $11.80M |
| Nov 7, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $45.91K | $11.87M |
| Nov 6, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $112.02K | $14.19M |
| Nov 5, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $116.86K | $12.27M |
| Nov 4, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $70.56K | $11.42M |
| Nov 3, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $48.32K | $13.35M |
| Nov 2, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $58.03K | $12.94M |
| Nov 1, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $123.08K | $14.35M |
| Oct 31, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $117.71K | $14.76M |
| Oct 30, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $149.42K | $12.57M |
| Oct 29, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $169.52K | $11.52M |
| Oct 28, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $77.69K | $10.43M |
| Oct 27, 2025 | $0.00986681 | $0.00986681 | $0.00986681 | $0.00986681 | $58.90K | $9.87M |
| Oct 26, 2025 | $0.00996615 | $0.00996615 | $0.00996615 | $0.00996615 | $38.00K | $9.96M |
| Oct 25, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $58.14K | $10.38M |
| Oct 24, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $34.41K | $10.50M |
| Oct 23, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $51.82K | $10.19M |
| Oct 22, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $34.29K | $10.80M |
| Oct 21, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $55.33K | $10.94M |
| Oct 20, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $29.15K | $10.67M |
| Oct 19, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $36.01K | $11.18M |
| Oct 18, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $112.75K | $10.86M |
| Oct 17, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $107.62K | $13.19M |
| Oct 16, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $213.50K | $10.44M |
| Oct 15, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $103.62K | $11.02M |
| Oct 14, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $68.81K | $10.85M |
| Oct 13, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $76.11K | $10.29M |
| Oct 12, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $106.09K | $10.93M |
| Oct 11, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $90.34K | $10.70M |
| Oct 10, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $100.30K | $12.81M |
| Oct 9, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $146.28K | $14.22M |
| Oct 8, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $250.70K | $14.13M |
| Oct 7, 2025 | $0.0144 | $0.0144 | $0.0144 | $0.0144 | $158.65K | $14.51M |
| Oct 6, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $270.20K | $12.46M |
| Oct 5, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $147.16K | $10.68M |
| Oct 4, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $104.93K | $12.07M |
| Oct 3, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $222.28K | $14.00M |
| Oct 2, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $79.57K | $11.56M |
| Oct 1, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $58.23K | $11.18M |
| Sep 30, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $85.94K | $10.98M |
| Sep 29, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $70.88K | $12.41M |
| Sep 28, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $57.66K | $11.37M |
| Sep 27, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $231.01K | $13.13M |
| Sep 26, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $112.70K | $11.78M |
| Sep 25, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $73.47K | $13.17M |
| Sep 24, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $120.62K | $13.53M |
| Sep 23, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $108.27K | $12.94M |
| Sep 22, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $46.54K | $13.37M |
| Sep 21, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $87.46K | $13.31M |
| Sep 20, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $140.04K | $15.41M |
| Sep 19, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $114.85K | $14.06M |
| Sep 18, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $123.61K | $14.60M |
| Sep 17, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $391.82K | $16.18M |
| Sep 16, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $179.79K | $11.94M |
| Sep 15, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $261.77K | $14.30M |
| Sep 14, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $249.47K | $14.79M |
| Sep 13, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $98.92K | $17.46M |
| Sep 12, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $517.27K | $18.13M |
| Sep 11, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $448.12K | $16.79M |
| Sep 10, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $163.00K | $20.24M |
| Sep 9, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $360.00K | $19.54M |
| Sep 8, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $200.24K | $20.59M |
| Sep 7, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $489.72K | $17.35M |
| Sep 6, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $508.31K | $20.20M |
| Sep 5, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $441.68K | $21.95M |
| Sep 4, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $659.47K | $25.68M |
| Sep 3, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $246.17K | $22.19M |
| Sep 2, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $196.38K | $20.40M |
| Sep 1, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $355.98K | $20.69M |
| Aug 31, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $623.39K | $23.44M |
| Aug 30, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $369.27K | $18.58M |
| Aug 29, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $546.99K | $17.41M |
| Aug 28, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $586.08K | $17.55M |
| Aug 27, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $930.96K | $16.90M |
| Aug 26, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $161.55K | $10.71M |
| Aug 25, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $188.93K | $10.50M |
| Aug 24, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $156.63K | $10.31M |
| Aug 23, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $178.10K | $13.17M |
| Aug 22, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $275.30K | $11.38M |
| Aug 21, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $160.76K | $13.80M |
| Aug 20, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $174.36K | $12.31M |
| Aug 19, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $127.59K | $10.41M |
| Aug 18, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $153.25K | $11.39M |
| Aug 17, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $153.51K | $10.61M |
| Aug 16, 2025 | $0.00975206 | $0.00975206 | $0.00975206 | $0.00975206 | $212.76K | $9.75M |
| Aug 15, 2025 | $0.00949805 | $0.00949805 | $0.00949805 | $0.00949805 | $153.19K | $9.50M |
| Aug 14, 2025 | $0.00927901 | $0.00927901 | $0.00927901 | $0.00927901 | $160.52K | $9.24M |
| Aug 13, 2025 | $0.00972268 | $0.00972268 | $0.00972268 | $0.00972268 | $149.93K | $9.65M |
| Aug 12, 2025 | $0.00776175 | $0.00776175 | $0.00776175 | $0.00776175 | $180.95K | $7.71M |
| Aug 11, 2025 | $0.00838481 | $0.00838481 | $0.00838481 | $0.00838481 | $367.46K | $8.45M |
| Aug 10, 2025 | $0.00867912 | $0.00867912 | $0.00867912 | $0.00867912 | $304.29K | $8.68M |
| Aug 9, 2025 | $0.00962890 | $0.00962890 | $0.00962890 | $0.00962890 | $238.56K | $9.63M |
| Aug 8, 2025 | $0.00920878 | $0.00920878 | $0.00920878 | $0.00920878 | $199.57K | $9.21M |
| Aug 7, 2025 | $0.00782637 | $0.00782637 | $0.00782637 | $0.00782637 | $464.43K | $7.82M |
| Aug 6, 2025 | $0.00644660 | $0.00644660 | $0.00644660 | $0.00644660 | $89.25K | $6.45M |
| Aug 5, 2025 | $0.00666780 | $0.00666780 | $0.00666780 | $0.00666780 | $169.90K | $6.71M |
| Aug 4, 2025 | $0.00542847 | $0.00542847 | $0.00542847 | $0.00542847 | $157.68K | $5.46M |
| Aug 3, 2025 | $0.00445832 | $0.00445832 | $0.00445832 | $0.00445832 | $335.93K | $4.43M |
| Aug 2, 2025 | $0.00298790 | $0.00298790 | $0.00298790 | $0.00298790 | $114.87K | $2.93M |
| Aug 1, 2025 | $0.00298076 | $0.00298076 | $0.00298076 | $0.00298076 | $43.21K | $3.00M |
| Jul 31, 2025 | $0.00321115 | $0.00321115 | $0.00321115 | $0.00321115 | $68.19K | $3.21M |
| Jul 30, 2025 | $0.00356375 | $0.00356375 | $0.00356375 | $0.00356375 | $73.31K | $3.58M |
| Jul 29, 2025 | $0.00328970 | $0.00328970 | $0.00328970 | $0.00328970 | $44.20K | $3.28M |
| Jul 28, 2025 | $0.00339218 | $0.00339218 | $0.00339218 | $0.00339218 | $43.37K | $3.37M |
| Jul 27, 2025 | $0.00352745 | $0.00352745 | $0.00352745 | $0.00352745 | $24.73K | $3.53M |
| Jul 26, 2025 | $0.00358358 | $0.00358358 | $0.00358358 | $0.00358358 | $32.86K | $3.58M |
| Jul 25, 2025 | $0.00348954 | $0.00348954 | $0.00348954 | $0.00348954 | $53.93K | $3.50M |
| Jul 24, 2025 | $0.00388446 | $0.00388446 | $0.00388446 | $0.00388446 | $33.04K | $3.87M |
| Jul 23, 2025 | $0.00397914 | $0.00397914 | $0.00397914 | $0.00397914 | $78.42K | $3.98M |
| Jul 22, 2025 | $0.00375804 | $0.00375804 | $0.00375804 | $0.00375804 | $73.17K | $3.76M |
| Jul 21, 2025 | $0.00372799 | $0.00372799 | $0.00372799 | $0.00372799 | $65.17K | $3.73M |
| Jul 20, 2025 | $0.00377885 | $0.00377885 | $0.00377885 | $0.00377885 | $64.42K | $3.78M |
| Jul 19, 2025 | $0.00359279 | $0.00359279 | $0.00359279 | $0.00359279 | $124.87K | $3.60M |
| Jul 18, 2025 | $0.00374674 | $0.00374674 | $0.00374674 | $0.00374674 | $51.28K | $3.75M |
| Jul 17, 2025 | $0.00399896 | $0.00399896 | $0.00399896 | $0.00399896 | $93.64K | $4.00M |
| Jul 16, 2025 | $0.00385727 | $0.00385727 | $0.00385727 | $0.00385727 | $168.28K | $3.83M |
| Jul 15, 2025 | $0.00377661 | $0.00377661 | $0.00377661 | $0.00377661 | $63.19K | $3.79M |
| Jul 14, 2025 | $0.00346044 | $0.00346044 | $0.00346044 | $0.00346044 | $49.89K | $3.46M |
| Jul 13, 2025 | $0.00324994 | $0.00324994 | $0.00324994 | $0.00324994 | $73.59K | $3.23M |
| Jul 12, 2025 | $0.00368122 | $0.00368122 | $0.00368122 | $0.00368122 | $102.29K | $3.66M |
| Jul 11, 2025 | $0.00367005 | $0.00367005 | $0.00367005 | $0.00367005 | $79.81K | $3.66M |
| Jul 10, 2025 | $0.00327010 | $0.00327010 | $0.00327010 | $0.00327010 | $109.03K | $3.28M |
| Jul 9, 2025 | $0.00323517 | $0.00323517 | $0.00323517 | $0.00323517 | $24.81K | $3.24M |
| Jul 8, 2025 | $0.00363345 | $0.00363345 | $0.00363345 | $0.00363345 | $76.45K | $3.62M |
| Jul 7, 2025 | $0.00320180 | $0.00320180 | $0.00320180 | $0.00320180 | $33.37K | $3.20M |
| Jul 6, 2025 | $0.00329898 | $0.00329898 | $0.00329898 | $0.00329898 | $103.01K | $3.30M |
| Jul 5, 2025 | $0.00355864 | $0.00355864 | $0.00355864 | $0.00355864 | $16.73K | $3.58M |
| Jul 4, 2025 | $0.00360775 | $0.00360775 | $0.00360775 | $0.00360775 | $111.80K | $3.61M |
| Jul 3, 2025 | $0.00401924 | $0.00401924 | $0.00401924 | $0.00401924 | $45.08K | $3.92M |
| Jul 2, 2025 | $0.00403844 | $0.00403844 | $0.00403844 | $0.00403844 | $70.15K | $4.05M |
| Jul 1, 2025 | $0.00431913 | $0.00431913 | $0.00431913 | $0.00431913 | $118.89K | $4.32M |
| Jun 30, 2025 | $0.00452055 | $0.00452055 | $0.00452055 | $0.00452055 | $269.06K | $4.52M |
| Jun 29, 2025 | $0.00419659 | $0.00419659 | $0.00419659 | $0.00419659 | $193.35K | $4.22M |
| Jun 28, 2025 | $0.00326273 | $0.00326273 | $0.00326273 | $0.00326273 | $44.17K | $3.26M |
| Jun 27, 2025 | $0.00340953 | $0.00340953 | $0.00340953 | $0.00340953 | $45.86K | $3.41M |
| Jun 26, 2025 | $0.00342028 | $0.00342028 | $0.00342028 | $0.00342028 | $12.44K | $3.41M |
| Jun 25, 2025 | $0.00388110 | $0.00388110 | $0.00388110 | $0.00388110 | $30.62K | $3.88M |
| Jun 24, 2025 | $0.00359222 | $0.00359222 | $0.00359222 | $0.00359222 | $110.81K | $3.58M |
| Jun 23, 2025 | $0.00348831 | $0.00348831 | $0.00348831 | $0.00348831 | $28.84K | $3.47M |
| Jun 22, 2025 | $0.00343954 | $0.00343954 | $0.00343954 | $0.00343954 | $156.82K | $3.44M |
| Jun 21, 2025 | $0.00400891 | $0.00400891 | $0.00400891 | $0.00400891 | $58.46K | $4.01M |
| Jun 20, 2025 | $0.00399212 | $0.00399212 | $0.00399212 | $0.00399212 | $87.33K | $3.99M |
| Jun 19, 2025 | $0.00383580 | $0.00383580 | $0.00383580 | $0.00383580 | $109.88K | $3.84M |
| Jun 18, 2025 | $0.00360954 | $0.00360954 | $0.00360954 | $0.00360954 | $94.86K | $3.61M |
| Jun 17, 2025 | $0.00405387 | $0.00405387 | $0.00405387 | $0.00405387 | $78.15K | $4.05M |
| Jun 16, 2025 | $0.00438994 | $0.00438994 | $0.00438994 | $0.00438994 | $63.15K | $4.39M |
| Jun 15, 2025 | $0.00376979 | $0.00376979 | $0.00376979 | $0.00376979 | $30.71K | $3.75M |
| Jun 14, 2025 | $0.00391279 | $0.00391279 | $0.00391279 | $0.00391279 | $84.65K | $3.91M |
| Jun 13, 2025 | $0.00372407 | $0.00372407 | $0.00372407 | $0.00372407 | $154.77K | $3.72M |
| Jun 12, 2025 | $0.00335102 | $0.00335102 | $0.00335102 | $0.00335102 | $90.53K | $3.35M |
| Jun 11, 2025 | $0.00448691 | $0.00448691 | $0.00448691 | $0.00448691 | $83.67K | $4.49M |
| Jun 10, 2025 | $0.00510485 | $0.00510485 | $0.00510485 | $0.00510485 | $157.69K | $5.12M |
| Jun 9, 2025 | $0.00439692 | $0.00439692 | $0.00439692 | $0.00439692 | $109.43K | $4.40M |
| Jun 8, 2025 | $0.00405632 | $0.00405632 | $0.00405632 | $0.00405632 | $81.90K | $4.06M |
| Jun 7, 2025 | $0.00354067 | $0.00354067 | $0.00354067 | $0.00354067 | $80.04K | $3.54M |
| Jun 6, 2025 | $0.00316395 | $0.00316395 | $0.00316395 | $0.00316395 | $55.23K | $2.99M |
| Jun 5, 2025 | $0.00349748 | $0.00349748 | $0.00349748 | $0.00349748 | $105.72K | $3.50M |
| Jun 4, 2025 | $0.00351495 | $0.00351495 | $0.00351495 | $0.00351495 | $98.21K | $3.51M |
| Jun 3, 2025 | $0.00377866 | $0.00377866 | $0.00377866 | $0.00377866 | $130.92K | $3.78M |
| Jun 2, 2025 | $0.00392016 | $0.00392016 | $0.00392016 | $0.00392016 | $158.20K | $3.90M |
| Jun 1, 2025 | $0.00350581 | $0.00350581 | $0.00350581 | $0.00350581 | $78.27K | $3.51M |
| May 31, 2025 | $0.00384174 | $0.00384174 | $0.00384174 | $0.00384174 | $179.18K | $3.84M |
| May 30, 2025 | $0.00433834 | $0.00433834 | $0.00433834 | $0.00433834 | $80.50K | $4.34M |
| May 29, 2025 | $0.00477457 | $0.00477457 | $0.00477457 | $0.00477457 | $183.14K | $4.77M |
| May 28, 2025 | $0.00635539 | $0.00635539 | $0.00635539 | $0.00635539 | $319.74K | $6.36M |
| May 27, 2025 | $0.00467807 | $0.00467807 | $0.00467807 | $0.00467807 | $572.87K | $4.68M |
| May 26, 2025 | $0.00661125 | $0.00661125 | $0.00661125 | $0.00661125 | $501.41K | $6.75M |
| May 25, 2025 | $0.00590474 | $0.00590474 | $0.00590474 | $0.00590474 | $1.74M | $5.90M |
| May 24, 2025 | $0.00171176 | $0.00171176 | $0.00171176 | $0.00171176 | $139.86K | $1.70M |
| May 23, 2025 | $0.00144928 | $0.00144928 | $0.00144928 | $0.00144928 | $43.07K | $1.45M |
| May 22, 2025 | $0.00150992 | $0.00150992 | $0.00150992 | $0.00150992 | $45.66K | $1.51M |
| May 21, 2025 | $0.00148633 | $0.00148633 | $0.00148633 | $0.00148633 | $34.78K | $1.49M |
| May 20, 2025 | $0.00160866 | $0.00160866 | $0.00160866 | $0.00160866 | $25.62K | $1.61M |