QuStream
QST
Rank #1630
$0.00567331
Updated 28 days ago
Market Cap
$5.67M
24h Volume
$53.86K
Avg Volume (6m)
$149.62K
24h High/Low
$0.00686521
$0.00561682
$0.00561682
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00567331 | $0.00686521 | $0.00561682 | $0.00567331 | $53.86K | $5.67M |
| Dec 2, 2025 | $0.00613018 | $0.00668234 | $0.00612422 | $0.00651256 | $44.32K | $6.39M |
| Dec 1, 2025 | $0.00678442 | $0.00678442 | $0.00592675 | $0.00616969 | $44.17K | $6.48M |
| Nov 30, 2025 | $0.00668380 | $0.00711538 | $0.00655312 | $0.00692327 | $41.46K | $6.83M |
| Nov 29, 2025 | $0.00653151 | $0.00667623 | $0.00617767 | $0.00659956 | $30.72K | $6.50M |
| Nov 28, 2025 | $0.00645122 | $0.00689292 | $0.00645122 | $0.00653107 | $72.61K | $6.69M |
| Nov 27, 2025 | $0.00712348 | $0.00722774 | $0.00643808 | $0.00650795 | $95.24K | $6.87M |
| Nov 26, 2025 | $0.00780818 | $0.00788400 | $0.00674803 | $0.00700870 | $50.81K | $7.33M |
| Nov 25, 2025 | $0.00820214 | $0.00820214 | $0.00746766 | $0.00779421 | $41.28K | $7.91M |
| Nov 24, 2025 | $0.00889346 | $0.00896074 | $0.00785112 | $0.00832713 | $112.94K | $8.30M |
| Nov 23, 2025 | $0.00880387 | $0.0105 | $0.00832478 | $0.00917833 | $219.63K | $8.96M |
| Nov 22, 2025 | $0.00682328 | $0.00958530 | $0.00655536 | $0.00846134 | $68.15K | $7.13M |
| Nov 21, 2025 | $0.00637865 | $0.00704485 | $0.00592274 | $0.00681373 | $50.95K | $6.49M |
| Nov 20, 2025 | $0.00654914 | $0.00696813 | $0.00625173 | $0.00661227 | $37.18K | $6.70M |
| Nov 19, 2025 | $0.00669625 | $0.00686539 | $0.00636351 | $0.00649248 | $90.80K | $6.59M |
| Nov 18, 2025 | $0.00711945 | $0.00804270 | $0.00674069 | $0.00674069 | $88.45K | $7.35M |
| Nov 17, 2025 | $0.00700305 | $0.00806866 | $0.00680365 | $0.00709932 | $89.82K | $7.26M |
| Nov 16, 2025 | $0.00738186 | $0.00782812 | $0.00657688 | $0.00707686 | $59.85K | $7.18M |
| Nov 15, 2025 | $0.00784653 | $0.00813521 | $0.00702558 | $0.00745417 | $43.25K | $7.73M |
| Nov 14, 2025 | $0.00866194 | $0.00881826 | $0.00761150 | $0.00796762 | $93.07K | $8.21M |
| Nov 13, 2025 | $0.00873182 | $0.00875876 | $0.00742419 | $0.00816307 | $179.65K | $8.29M |
| Nov 12, 2025 | $0.00979860 | $0.0105 | $0.00835652 | $0.00927766 | $137.35K | $9.61M |
| 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 |