Hypha Staked AVAX
STAVAX
Rank #891
$20.08
Updated 6 days ago
Market Cap
$36.75M
24h Volume
$149.15K
Avg Volume (6m)
$363.71K
24h High/Low
$21.12
$20.02
$20.02
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 |
|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2025 | $29.75 | $29.75 | $29.75 | $29.75 | $675.84K | $30.61M |
| Aug 23, 2025 | $28.58 | $28.58 | $28.58 | $28.58 | $2.09M | $29.62M |
| Aug 22, 2025 | $25.83 | $25.83 | $25.83 | $25.83 | $907.86K | $26.04M |
| Aug 21, 2025 | $26.56 | $26.56 | $26.56 | $26.56 | $790.33K | $26.48M |
| Aug 20, 2025 | $25.31 | $25.31 | $25.31 | $25.31 | $1.04M | $25.44M |
| Aug 19, 2025 | $26.87 | $26.87 | $26.87 | $26.87 | $968.93K | $26.93M |
| Aug 18, 2025 | $28.41 | $28.41 | $28.41 | $28.41 | $327.64K | $26.84M |
| Aug 17, 2025 | $27.52 | $27.52 | $27.52 | $27.52 | $272.05K | $25.94M |
| Aug 16, 2025 | $26.88 | $26.88 | $26.88 | $26.88 | $316.84K | $24.87M |
| Aug 15, 2025 | $26.87 | $26.87 | $26.87 | $26.87 | $912.19K | $25.06M |
| Aug 14, 2025 | $28.92 | $28.92 | $28.92 | $28.92 | $772.41K | $26.94M |
| Aug 13, 2025 | $27.97 | $27.97 | $27.97 | $27.97 | $109.00K | $26.09M |
| Aug 12, 2025 | $25.87 | $25.87 | $25.87 | $25.87 | $63.26K | $24.18M |
| Aug 11, 2025 | $26.96 | $26.96 | $26.96 | $26.96 | $230.32K | $25.22M |
| Aug 10, 2025 | $27.41 | $27.41 | $27.41 | $27.41 | $14.87K | $25.48M |
| Aug 9, 2025 | $26.90 | $26.90 | $26.90 | $26.90 | $97.62K | $24.58M |
| Aug 8, 2025 | $26.41 | $26.41 | $26.41 | $26.41 | $76.14K | $24.01M |
| Aug 7, 2025 | $25.14 | $25.14 | $25.14 | $25.14 | $206.42K | $23.28M |
| Aug 6, 2025 | $24.73 | $24.73 | $24.73 | $24.73 | $553.18K | $23.45M |
| Aug 5, 2025 | $25.94 | $25.94 | $25.94 | $25.94 | $205.04K | $24.62M |
| Aug 4, 2025 | $24.15 | $24.15 | $24.15 | $24.15 | $217.30K | $23.25M |
| Aug 3, 2025 | $23.63 | $23.63 | $23.63 | $23.63 | $78.07K | $22.81M |
| Aug 2, 2025 | $24.35 | $24.35 | $24.35 | $24.35 | $99.81K | $23.60M |
| Aug 1, 2025 | $25.38 | $25.38 | $25.38 | $25.38 | $50.59K | $24.86M |
| Jul 31, 2025 | $26.35 | $26.35 | $26.35 | $26.35 | $18.65K | $25.95M |
| Jul 30, 2025 | $27.49 | $27.49 | $27.49 | $27.49 | $83.16K | $26.62M |
| Jul 29, 2025 | $28.38 | $28.38 | $28.38 | $28.38 | $242.22K | $27.58M |
| Jul 28, 2025 | $29.30 | $29.30 | $29.30 | $29.30 | $113.06K | $28.61M |
| Jul 27, 2025 | $28.15 | $28.15 | $28.15 | $28.15 | $71.79K | $27.67M |
| Jul 26, 2025 | $27.02 | $27.02 | $27.02 | $27.02 | $104.09K | $26.41M |
| Jul 25, 2025 | $26.79 | $26.79 | $26.79 | $26.79 | $173.73K | $26.43M |
| Jul 24, 2025 | $27.01 | $27.01 | $27.01 | $27.01 | $77.49K | $26.22M |
| Jul 23, 2025 | $29.06 | $29.06 | $29.06 | $29.06 | $84.38K | $28.19M |
| Jul 22, 2025 | $28.78 | $28.78 | $28.78 | $28.78 | $126.75K | $28.43M |
| Jul 21, 2025 | $28.34 | $28.34 | $28.34 | $28.34 | $264.88K | $28.14M |
| Jul 20, 2025 | $27.67 | $27.67 | $27.67 | $27.67 | $95.26K | $28.02M |
| Jul 19, 2025 | $26.56 | $26.56 | $26.56 | $26.56 | $358.50K | $27.09M |
| Jul 18, 2025 | $26.90 | $26.90 | $26.90 | $26.90 | $512.96K | $27.65M |
| Jul 17, 2025 | $25.44 | $25.44 | $25.44 | $25.44 | $384.07K | $26.28M |
| Jul 16, 2025 | $25.42 | $25.42 | $25.42 | $25.42 | $248.35K | $26.85M |
| Jul 15, 2025 | $23.97 | $23.97 | $23.97 | $23.97 | $72.75K | $24.29M |
| Jul 14, 2025 | $23.92 | $23.92 | $23.92 | $23.92 | $40.53K | $23.92M |
| Jul 13, 2025 | $23.33 | $23.33 | $23.33 | $23.33 | $12.81K | $22.69M |
| Jul 12, 2025 | $23.31 | $23.31 | $23.31 | $23.31 | $297.00K | $22.32M |
| Jul 11, 2025 | $23.28 | $23.28 | $23.28 | $23.28 | $488.43K | $22.49M |
| Jul 10, 2025 | $21.96 | $21.96 | $21.96 | $21.96 | $186.35K | $21.09M |
| Jul 9, 2025 | $20.65 | $20.65 | $20.65 | $20.65 | $250.47K | $19.65M |
| Jul 8, 2025 | $20.25 | $20.25 | $20.25 | $20.25 | $114.54K | $18.95M |
| Jul 7, 2025 | $20.62 | $20.62 | $20.62 | $20.62 | $231.47K | $19.01M |
| Jul 6, 2025 | $20.18 | $20.18 | $20.18 | $20.18 | $231.12K | $18.70M |
| Jul 5, 2025 | $20.04 | $20.04 | $20.04 | $20.04 | $130.53K | $18.20M |
| Jul 4, 2025 | $20.85 | $20.85 | $20.85 | $20.85 | $170.58K | $18.71M |
| Jul 3, 2025 | $20.84 | $20.84 | $20.84 | $20.84 | $163.00K | $18.59M |
| Jul 2, 2025 | $19.24 | $19.24 | $19.24 | $19.24 | $126.24K | $17.44M |
| Jul 1, 2025 | $20.21 | $20.21 | $20.21 | $20.21 | $67.21K | $18.27M |
| Jun 30, 2025 | $21.08 | $21.08 | $21.08 | $21.08 | $144.70K | $19.12M |
| Jun 29, 2025 | $20.23 | $20.23 | $20.23 | $20.23 | $268.52K | $18.09M |
| Jun 28, 2025 | $19.74 | $19.74 | $19.74 | $19.74 | $255.19K | $17.78M |
| Jun 27, 2025 | $19.36 | $19.36 | $19.36 | $19.36 | $213.05K | $17.63M |
| Jun 26, 2025 | $19.72 | $19.72 | $19.72 | $19.72 | $295.23K | $18.14M |
| Jun 25, 2025 | $20.50 | $20.50 | $20.50 | $20.50 | $463.29K | $17.97M |
| Jun 24, 2025 | $20.33 | $20.33 | $20.33 | $20.33 | $426.76K | $18.39M |
| Jun 23, 2025 | $18.50 | $18.50 | $18.50 | $18.50 | $134.92K | $16.83M |
| Jun 22, 2025 | $18.71 | $18.71 | $18.71 | $18.71 | $94.08K | $17.18M |
| Jun 21, 2025 | $19.50 | $19.50 | $19.50 | $19.50 | $299.92K | $17.39M |
| Jun 20, 2025 | $20.32 | $20.32 | $20.32 | $20.32 | $296.34K | $18.25M |
| Jun 19, 2025 | $20.39 | $20.39 | $20.39 | $20.39 | $354.67K | $18.58M |
| Jun 18, 2025 | $20.92 | $20.92 | $20.92 | $20.92 | $597.08K | $19.23M |
| Jun 17, 2025 | $21.53 | $21.53 | $21.53 | $21.53 | $429.50K | $19.25M |
| Jun 16, 2025 | $21.47 | $21.47 | $21.47 | $21.47 | $225.00K | $19.66M |
| Jun 15, 2025 | $21.28 | $21.28 | $21.28 | $21.28 | $268.79K | $19.56M |
| Jun 14, 2025 | $21.75 | $21.75 | $21.75 | $21.75 | $367.58K | $19.71M |
| Jun 13, 2025 | $22.84 | $22.84 | $22.84 | $22.84 | $159.31K | $18.35M |
| Jun 12, 2025 | $24.22 | $24.22 | $24.22 | $24.22 | $849.67K | $19.05M |
| Jun 11, 2025 | $25.31 | $25.31 | $25.31 | $25.31 | $327.68K | $20.12M |
| Jun 10, 2025 | $24.60 | $24.60 | $24.60 | $24.60 | $269.23K | $20.16M |
| Jun 9, 2025 | $23.65 | $23.65 | $23.65 | $23.65 | $644.74K | $18.58M |
| Jun 8, 2025 | $23.18 | $23.18 | $23.18 | $23.18 | $110.67K | $18.25M |
| Jun 7, 2025 | $22.09 | $22.09 | $22.09 | $22.09 | $620.53K | $17.73M |
| Jun 6, 2025 | $21.08 | $21.08 | $21.08 | $21.08 | $489.42K | $17.36M |
| Jun 5, 2025 | $22.61 | $22.61 | $22.61 | $22.61 | $219.36K | $19.44M |
| Jun 4, 2025 | $23.61 | $23.61 | $23.61 | $23.61 | $1.27M | $19.45M |
| Jun 3, 2025 | $23.79 | $23.79 | $23.79 | $23.79 | $270.16K | $20.84M |
| Jun 2, 2025 | $23.37 | $23.37 | $23.37 | $23.37 | $566.05K | $20.28M |
| Jun 1, 2025 | $23.39 | $23.39 | $23.39 | $23.39 | $827.91K | $20.13M |
| May 31, 2025 | $23.17 | $23.17 | $23.17 | $23.17 | $13.60K | $20.14M |
| May 30, 2025 | $24.97 | $24.97 | $24.97 | $24.97 | $1.28M | $21.51M |
| May 29, 2025 | $26.35 | $26.35 | $26.35 | $26.35 | $793.56K | $22.51M |
| May 28, 2025 | $26.07 | $26.07 | $26.07 | $26.07 | $173.99K | $23.11M |
| May 27, 2025 | $25.84 | $25.84 | $25.84 | $25.84 | $1.08M | $23.31M |
| May 26, 2025 | $26.09 | $26.09 | $26.09 | $26.09 | $144.79K | $23.27M |
| May 25, 2025 | $25.58 | $25.58 | $25.58 | $25.58 | $318.64K | $22.79M |
| May 24, 2025 | $25.73 | $25.73 | $25.73 | $25.73 | $1.59M | $22.89M |
| May 23, 2025 | $27.98 | $27.98 | $27.98 | $27.98 | $418.74K | $24.94M |
| May 22, 2025 | $26.00 | $26.00 | $26.00 | $26.00 | $439.92K | $23.22M |
| May 21, 2025 | $25.25 | $25.25 | $25.25 | $25.25 | $330.17K | $23.20M |
| May 20, 2025 | $24.71 | $24.71 | $24.71 | $24.71 | $248.48K | $21.98M |
| May 19, 2025 | $25.42 | $25.42 | $25.42 | $25.42 | $472.75K | $21.94M |
| May 18, 2025 | $24.89 | $24.89 | $24.89 | $24.89 | $275.12K | $21.66M |
| May 17, 2025 | $25.65 | $25.65 | $25.65 | $25.65 | $362.45K | $22.73M |