Hypha Staked AVAX
STAVAX
Rank #891
$16.14
Updated 2 months ago
Market Cap
$41.37M
24h Volume
$79.50K
Avg Volume (6m)
$306.93K
24h High/Low
$16.43
$14.78
$14.78
Price Chart
Categories & Chains
Categories
Avalanche Ecosystem
Liquid Staking Tokens
Liquid Staking
Chains
Avalanche
0xa25eaf2906fa1a3...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $16.14 | $16.43 | $14.78 | $16.14 | $79.50K | $41.37M |
| Dec 2, 2025 | $14.69 | $15.74 | $14.68 | $15.74 | $34.70K | $38.87M |
| Dec 1, 2025 | $15.84 | $15.84 | $14.48 | $14.69 | $44.04K | $34.67M |
| Nov 30, 2025 | $16.34 | $16.39 | $15.89 | $15.94 | $41.33K | $36.33M |
| Nov 29, 2025 | $17.04 | $17.08 | $16.47 | $16.51 | $79.84K | $37.97M |
| Nov 28, 2025 | $17.24 | $17.32 | $17.04 | $17.05 | $100.99K | $38.65M |
| Nov 27, 2025 | $17.14 | $17.36 | $17.12 | $17.24 | $25.89K | $38.64M |
| Nov 26, 2025 | $16.26 | $16.84 | $15.99 | $16.84 | $37.77K | $36.60M |
| Nov 25, 2025 | $15.94 | $16.20 | $15.84 | $16.20 | $608.56K | $35.93M |
| Nov 24, 2025 | $15.23 | $16.07 | $15.20 | $15.96 | $90.41K | $35.23M |
| Nov 23, 2025 | $15.18 | $15.39 | $15.17 | $15.38 | $55.41K | $34.75M |
| Nov 22, 2025 | $15.25 | $15.26 | $15.03 | $15.26 | $31.48K | $34.51M |
| Nov 21, 2025 | $15.84 | $15.97 | $14.79 | $15.14 | $23.17K | $34.63M |
| Nov 20, 2025 | $16.35 | $16.54 | $15.58 | $15.97 | $26.46K | $36.47M |
| Nov 19, 2025 | $16.70 | $16.79 | $15.77 | $16.30 | $34.67K | $36.72M |
| Nov 18, 2025 | $16.61 | $17.01 | $16.24 | $16.83 | $75.91K | $34.37M |
| Nov 17, 2025 | $17.36 | $18.05 | $16.46 | $16.68 | $94.85K | $32.25M |
| Nov 16, 2025 | $17.81 | $18.12 | $16.90 | $17.21 | $181.84K | $32.31M |
| Nov 15, 2025 | $17.38 | $18.03 | $17.38 | $17.84 | $117.58K | $32.62M |
| Nov 14, 2025 | $18.45 | $18.45 | $17.46 | $17.48 | $155.04K | $32.80M |
| Nov 13, 2025 | $19.28 | $20.23 | $18.18 | $18.46 | $163.30K | $35.55M |
| Nov 12, 2025 | $19.52 | $20.27 | $19.24 | $19.41 | $109.05K | $36.04M |
| Nov 11, 2025 | $20.08 | $21.12 | $20.02 | $20.08 | $149.15K | $36.75M |
| Nov 10, 2025 | $20.24 | $20.24 | $20.24 | $20.24 | $138.84K | $37.11M |
| Nov 9, 2025 | $19.98 | $19.98 | $19.98 | $19.98 | $31.90K | $36.63M |
| Nov 8, 2025 | $20.25 | $20.25 | $20.25 | $20.25 | $124.63K | $34.43M |
| Nov 7, 2025 | $18.35 | $18.35 | $18.35 | $18.35 | $181.86K | $31.02M |
| Nov 6, 2025 | $18.99 | $18.99 | $18.99 | $18.99 | $184.58K | $29.46M |
| Nov 5, 2025 | $18.37 | $18.37 | $18.37 | $18.37 | $217.27K | $26.28M |
| Nov 4, 2025 | $19.05 | $19.05 | $19.05 | $19.05 | $203.79K | $27.38M |
| Nov 3, 2025 | $21.55 | $21.55 | $21.55 | $21.55 | $60.38K | $28.34M |
| Nov 2, 2025 | $21.33 | $21.33 | $21.33 | $21.33 | $39.30K | $26.94M |
| Nov 1, 2025 | $20.80 | $20.80 | $20.80 | $20.80 | $54.76K | $26.24M |
| Oct 31, 2025 | $20.74 | $20.74 | $20.74 | $20.74 | $304.99K | $26.07M |
| Oct 30, 2025 | $22.46 | $22.46 | $22.46 | $22.46 | $272.19K | $28.48M |
| Oct 29, 2025 | $22.31 | $22.31 | $22.31 | $22.31 | $603.38K | $28.37M |
| Oct 28, 2025 | $23.23 | $23.23 | $23.23 | $23.23 | $120.00K | $29.57M |
| Oct 27, 2025 | $23.81 | $23.81 | $23.81 | $23.81 | $287.45K | $30.45M |
| Oct 26, 2025 | $22.45 | $22.45 | $22.45 | $22.45 | $157.24K | $28.68M |
| Oct 25, 2025 | $22.20 | $22.20 | $22.20 | $22.20 | $213.02K | $28.61M |
| Oct 24, 2025 | $21.76 | $21.76 | $21.76 | $21.76 | $441.85K | $28.06M |
| Oct 23, 2025 | $21.63 | $21.63 | $21.63 | $21.63 | $115.95K | $27.99M |
| Oct 22, 2025 | $22.27 | $22.27 | $22.27 | $22.27 | $94.01K | $28.76M |
| Oct 21, 2025 | $23.18 | $23.18 | $23.18 | $23.18 | $59.98K | $31.80M |
| Oct 20, 2025 | $23.47 | $23.47 | $23.47 | $23.47 | $186.22K | $32.15M |
| Oct 19, 2025 | $23.00 | $23.00 | $23.00 | $23.00 | $141.95K | $31.44M |
| Oct 18, 2025 | $22.75 | $22.75 | $22.75 | $22.75 | $773.49K | $31.08M |
| Oct 17, 2025 | $23.87 | $23.87 | $23.87 | $23.87 | $698.12K | $32.97M |
| Oct 16, 2025 | $24.86 | $24.86 | $24.86 | $24.86 | $407.45K | $34.31M |
| Oct 15, 2025 | $25.87 | $25.87 | $25.87 | $25.87 | $115.97K | $35.66M |
| Oct 14, 2025 | $27.04 | $27.04 | $27.04 | $27.04 | $175.89K | $37.20M |
| Oct 13, 2025 | $25.50 | $25.50 | $25.50 | $25.50 | $126.46K | $34.61M |
| Oct 12, 2025 | $24.42 | $24.42 | $24.42 | $24.42 | $265.94K | $33.06M |
| Oct 11, 2025 | $23.81 | $23.81 | $23.81 | $23.81 | $416.88K | $32.86M |
| Oct 10, 2025 | $32.17 | $32.17 | $32.17 | $32.17 | $190.72K | $43.57M |
| Oct 9, 2025 | $32.71 | $32.71 | $32.71 | $32.71 | $846.74K | $44.26M |
| Oct 8, 2025 | $31.68 | $31.68 | $31.68 | $31.68 | $56.35K | $42.87M |
| Oct 7, 2025 | $34.87 | $34.87 | $34.87 | $34.87 | $267.87K | $47.22M |
| Oct 6, 2025 | $34.05 | $34.05 | $34.05 | $34.05 | $209.46K | $29.17M |
| Oct 5, 2025 | $34.19 | $34.19 | $34.19 | $34.19 | $52.80K | $29.39M |
| Oct 4, 2025 | $35.59 | $35.59 | $35.59 | $35.59 | $114.13K | $30.57M |
| Oct 3, 2025 | $35.20 | $35.20 | $35.20 | $35.20 | $632.26K | $31.75M |
| Oct 2, 2025 | $34.81 | $34.81 | $34.81 | $34.81 | $1.17M | $31.39M |
| Oct 1, 2025 | $34.01 | $34.01 | $34.01 | $34.01 | $68.95K | $30.66M |
| Sep 30, 2025 | $34.50 | $34.50 | $34.50 | $34.50 | $115.16K | $31.16M |
| Sep 29, 2025 | $34.02 | $34.02 | $34.02 | $34.02 | $36.39K | $30.60M |
| Sep 28, 2025 | $32.67 | $32.67 | $32.67 | $32.67 | $34.21K | $29.41M |
| Sep 27, 2025 | $32.98 | $32.98 | $32.98 | $32.98 | $86.75K | $29.40M |
| Sep 26, 2025 | $32.50 | $32.50 | $32.50 | $32.50 | $268.11K | $29.80M |
| Sep 25, 2025 | $36.68 | $36.68 | $36.68 | $36.68 | $6.14M | $33.57M |
| Sep 24, 2025 | $38.15 | $38.15 | $38.15 | $38.15 | $582.91K | $36.04M |
| Sep 23, 2025 | $38.10 | $38.10 | $38.10 | $38.10 | $93.84K | $37.61M |
| Sep 22, 2025 | $37.48 | $37.48 | $37.48 | $37.48 | $42.51K | $36.97M |
| Sep 21, 2025 | $37.58 | $37.58 | $37.58 | $37.58 | $38.28K | $36.93M |
| Sep 20, 2025 | $38.27 | $38.27 | $38.27 | $38.27 | $276.73K | $37.57M |
| Sep 19, 2025 | $40.03 | $40.03 | $40.03 | $40.03 | $206.06K | $39.26M |
| Sep 18, 2025 | $35.96 | $35.96 | $35.96 | $35.96 | $322.46K | $35.19M |
| Sep 17, 2025 | $34.07 | $34.07 | $34.07 | $34.07 | $1.34M | $33.43M |
| Sep 16, 2025 | $33.70 | $33.70 | $33.70 | $33.70 | $22.63K | $33.02M |
| Sep 15, 2025 | $33.46 | $33.46 | $33.46 | $33.46 | $279.00K | $32.90M |
| Sep 14, 2025 | $34.10 | $34.10 | $34.10 | $34.10 | $286.85K | $33.34M |
| Sep 13, 2025 | $32.83 | $32.83 | $32.83 | $32.83 | $332.04K | $32.07M |
| Sep 12, 2025 | $33.12 | $33.12 | $33.12 | $33.12 | $506.76K | $32.42M |
| Sep 11, 2025 | $33.41 | $33.41 | $33.41 | $33.41 | $491.90K | $32.71M |
| Sep 10, 2025 | $29.47 | $29.47 | $29.47 | $29.47 | $241.45K | $28.85M |
| Sep 9, 2025 | $28.70 | $28.70 | $28.70 | $28.70 | $14.85K | $27.88M |
| Sep 8, 2025 | $28.04 | $28.04 | $28.04 | $28.04 | $285.36K | $27.27M |
| Sep 7, 2025 | $27.67 | $27.67 | $27.67 | $27.67 | $135.99K | $26.91M |
| Sep 6, 2025 | $27.80 | $27.80 | $27.80 | $27.80 | $182.12K | $27.01M |
| Sep 5, 2025 | $27.53 | $27.53 | $27.53 | $27.53 | $960.05K | $26.35M |
| Sep 4, 2025 | $28.58 | $28.58 | $28.58 | $28.58 | $775.40K | $27.67M |
| Sep 3, 2025 | $27.76 | $27.76 | $27.76 | $27.76 | $146.80K | $27.16M |
| Sep 2, 2025 | $26.27 | $26.27 | $26.27 | $26.27 | $501.73K | $25.74M |
| Sep 1, 2025 | $26.58 | $26.58 | $26.58 | $26.58 | $324.32K | $25.86M |
| Aug 31, 2025 | $26.98 | $26.98 | $26.98 | $26.98 | $370.04K | $26.40M |
| Aug 30, 2025 | $26.75 | $26.75 | $26.75 | $26.75 | $162.85K | $26.31M |
| Aug 29, 2025 | $28.25 | $28.25 | $28.25 | $28.25 | $252.86K | $27.56M |
| Aug 28, 2025 | $27.71 | $27.71 | $27.71 | $27.71 | $640.21K | $27.56M |
| Aug 27, 2025 | $27.42 | $27.42 | $27.42 | $27.42 | $945.84K | $27.41M |
| Aug 26, 2025 | $26.53 | $26.53 | $26.53 | $26.53 | $247.80K | $26.51M |
| Aug 25, 2025 | $29.20 | $29.20 | $29.20 | $29.20 | $118.16K | $29.96M |