QuStream
QST
Rank #1630
$0.00980483
Updated 9 days ago
Market Cap
$9.89M
24h Volume
$59.44K
Avg Volume (90d)
$186.74K
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 |