Hera Finance
HERA
Rank #1973
$0.9783
Updated 29 days ago
Market Cap
$4.76M
24h Volume
$51.48K
Avg Volume (6m)
$67.43K
24h High/Low
$1.13
$0.9539
$0.9539
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Exchange-based Tokens
Decentralized Finance (DeFi)
Metis Ecosystem
Decentralized Exchange (DEX)
Artificial Intelligence (AI)
Dex Aggregator
Interoperability
Chains
Ethereum
0xa2c2c937333165d...
Metis Andromeda
0x6f05709bc91bad9...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | $0.9539 | $1.13 | $0.9539 | $0.9783 | $51.48K | $4.76M |
| Dec 1, 2025 | $1.08 | $1.10 | $0.9644 | $0.9644 | $52.98K | $4.75M |
| Nov 30, 2025 | $1.10 | $1.11 | $0.9620 | $1.10 | $53.80K | $4.83M |
| Nov 29, 2025 | $1.09 | $1.10 | $0.9648 | $0.9750 | $58.54K | $4.86M |
| Nov 28, 2025 | $1.08 | $1.10 | $0.9484 | $0.9643 | $58.29K | $4.75M |
| Nov 27, 2025 | $1.09 | $1.10 | $0.9485 | $1.08 | $54.13K | $4.71M |
| Nov 26, 2025 | $0.9884 | $1.09 | $0.9647 | $1.09 | $63.82K | $4.81M |
| Nov 25, 2025 | $1.12 | $1.12 | $0.9788 | $0.9976 | $78.30K | $5.00M |
| Nov 24, 2025 | $1.15 | $1.31 | $1.06 | $1.12 | $76.63K | $5.30M |
| Nov 23, 2025 | $1.29 | $1.31 | $1.15 | $1.16 | $52.20K | $5.56M |
| Nov 22, 2025 | $1.29 | $1.31 | $1.17 | $1.30 | $73.85K | $5.81M |
| Nov 21, 2025 | $1.39 | $1.40 | $1.19 | $1.27 | $60.87K | $5.92M |
| Nov 20, 2025 | $1.27 | $1.42 | $1.25 | $1.42 | $64.97K | $6.23M |
| Nov 19, 2025 | $1.40 | $1.41 | $1.21 | $1.40 | $56.88K | $6.19M |
| Nov 18, 2025 | $1.45 | $1.46 | $1.25 | $1.40 | $53.67K | $6.36M |
| Nov 17, 2025 | $1.48 | $1.48 | $1.27 | $1.46 | $58.60K | $6.44M |
| Nov 16, 2025 | $1.45 | $1.47 | $1.27 | $1.28 | $61.24K | $6.32M |
| Nov 15, 2025 | $1.33 | $1.50 | $1.29 | $1.44 | $60.29K | $6.49M |
| Nov 14, 2025 | $1.34 | $1.54 | $1.29 | $1.48 | $61.73K | $6.67M |
| Nov 13, 2025 | $1.51 | $1.51 | $1.28 | $1.33 | $59.52K | $6.28M |
| Nov 12, 2025 | $1.37 | $1.54 | $1.33 | $1.52 | $61.59K | $6.64M |
| Nov 11, 2025 | $1.52 | $1.57 | $1.34 | $1.52 | $65.13K | $7.06M |
| Nov 10, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $70.58K | $7.18M |
| Nov 9, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $60.97K | $6.16M |
| Nov 8, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $53.95K | $6.21M |
| Nov 7, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $68.70K | $6.31M |
| Nov 6, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $65.05K | $6.31M |
| Nov 5, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $68.44K | $6.50M |
| Nov 4, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $105.06K | $6.78M |
| Nov 3, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $124.74K | $7.55M |
| Nov 2, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $136.74K | $6.18M |
| Nov 1, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $99.86K | $4.74M |
| Oct 31, 2025 | $0.9131 | $0.9131 | $0.9131 | $0.9131 | $73.42K | $4.23M |
| Oct 30, 2025 | $0.9881 | $0.9881 | $0.9881 | $0.9881 | $112.97K | $4.58M |
| Oct 29, 2025 | $0.9186 | $0.9186 | $0.9186 | $0.9186 | $99.24K | $4.27M |
| Oct 28, 2025 | $0.8680 | $0.8680 | $0.8680 | $0.8680 | $71.88K | $4.07M |
| Oct 27, 2025 | $0.7717 | $0.7717 | $0.7717 | $0.7717 | $65.06K | $3.58M |
| Oct 26, 2025 | $0.7738 | $0.7738 | $0.7738 | $0.7738 | $65.24K | $3.59M |
| Oct 25, 2025 | $0.7637 | $0.7637 | $0.7637 | $0.7637 | $66.54K | $3.53M |
| Oct 24, 2025 | $0.8727 | $0.8727 | $0.8727 | $0.8727 | $76.75K | $4.04M |
| Oct 23, 2025 | $0.8836 | $0.8836 | $0.8836 | $0.8836 | $72.90K | $4.10M |
| Oct 22, 2025 | $0.7867 | $0.7867 | $0.7867 | $0.7867 | $63.65K | $3.65M |
| Oct 21, 2025 | $0.8904 | $0.8904 | $0.8904 | $0.8904 | $75.56K | $4.13M |
| Oct 20, 2025 | $0.7740 | $0.7740 | $0.7740 | $0.7740 | $66.01K | $3.60M |
| Oct 19, 2025 | $0.8683 | $0.8683 | $0.8683 | $0.8683 | $81.34K | $4.03M |
| Oct 18, 2025 | $0.7797 | $0.7797 | $0.7797 | $0.7797 | $80.14K | $3.65M |
| Oct 17, 2025 | $0.7514 | $0.7514 | $0.7514 | $0.7514 | $78.16K | $3.51M |
| Oct 16, 2025 | $0.8797 | $0.8797 | $0.8797 | $0.8797 | $79.14K | $4.08M |
| Oct 15, 2025 | $0.8949 | $0.8949 | $0.8949 | $0.8949 | $76.51K | $4.15M |
| Oct 14, 2025 | $0.7821 | $0.7821 | $0.7821 | $0.7821 | $73.89K | $3.63M |
| Oct 13, 2025 | $0.8776 | $0.8776 | $0.8776 | $0.8776 | $75.33K | $4.07M |
| Oct 12, 2025 | $0.7933 | $0.7933 | $0.7933 | $0.7933 | $69.07K | $3.68M |
| Oct 11, 2025 | $0.8996 | $0.8996 | $0.8996 | $0.8996 | $87.91K | $4.21M |
| Oct 10, 2025 | $0.8100 | $0.8100 | $0.8100 | $0.8100 | $80.49K | $3.76M |
| Oct 9, 2025 | $0.8396 | $0.8396 | $0.8396 | $0.8396 | $77.22K | $3.89M |
| Oct 8, 2025 | $0.8301 | $0.8301 | $0.8301 | $0.8301 | $78.23K | $3.83M |
| Oct 7, 2025 | $0.8299 | $0.8299 | $0.8299 | $0.8299 | $80.32K | $3.85M |
| Oct 6, 2025 | $0.8397 | $0.8397 | $0.8397 | $0.8397 | $75.79K | $3.87M |
| Oct 5, 2025 | $0.9615 | $0.9615 | $0.9615 | $0.9615 | $78.65K | $4.43M |
| Oct 4, 2025 | $0.8263 | $0.8263 | $0.8263 | $0.8263 | $80.34K | $3.86M |
| Oct 3, 2025 | $0.9324 | $0.9324 | $0.9324 | $0.9324 | $126.94K | $4.32M |
| Oct 2, 2025 | $0.7500 | $0.7500 | $0.7500 | $0.7500 | $72.09K | $3.48M |
| Oct 1, 2025 | $0.8503 | $0.8503 | $0.8503 | $0.8503 | $71.84K | $3.94M |
| Sep 30, 2025 | $0.7509 | $0.7509 | $0.7509 | $0.7509 | $70.48K | $3.48M |
| Sep 29, 2025 | $0.7773 | $0.7773 | $0.7773 | $0.7773 | $71.26K | $3.60M |
| Sep 28, 2025 | $0.7603 | $0.7603 | $0.7603 | $0.7603 | $63.90K | $3.54M |
| Sep 27, 2025 | $0.7604 | $0.7604 | $0.7604 | $0.7604 | $67.00K | $3.53M |
| Sep 26, 2025 | $0.7530 | $0.7530 | $0.7530 | $0.7530 | $65.78K | $3.49M |
| Sep 25, 2025 | $0.8726 | $0.8726 | $0.8726 | $0.8726 | $83.02K | $4.06M |
| Sep 24, 2025 | $0.8762 | $0.8762 | $0.8762 | $0.8762 | $82.20K | $4.05M |
| Sep 23, 2025 | $0.8694 | $0.8694 | $0.8694 | $0.8694 | $81.31K | $4.01M |
| Sep 22, 2025 | $0.7702 | $0.7702 | $0.7702 | $0.7702 | $79.11K | $3.57M |
| Sep 21, 2025 | $0.7847 | $0.7847 | $0.7847 | $0.7847 | $143.01K | $3.64M |
| Sep 20, 2025 | $0.6532 | $0.6532 | $0.6532 | $0.6532 | $80.54K | $3.03M |
| Sep 19, 2025 | $0.6469 | $0.6469 | $0.6469 | $0.6469 | $106.57K | $3.00M |
| Sep 18, 2025 | $0.6841 | $0.6841 | $0.6841 | $0.6841 | $77.94K | $3.17M |
| Sep 17, 2025 | $0.6908 | $0.6908 | $0.6908 | $0.6908 | $72.64K | $3.20M |
| Sep 16, 2025 | $0.6936 | $0.6936 | $0.6936 | $0.6936 | $73.52K | $3.22M |
| Sep 15, 2025 | $0.7791 | $0.7791 | $0.7791 | $0.7791 | $90.83K | $3.61M |
| Sep 14, 2025 | $0.6946 | $0.6946 | $0.6946 | $0.6946 | $75.81K | $3.20M |
| Sep 13, 2025 | $0.7969 | $0.7969 | $0.7969 | $0.7969 | $86.08K | $3.70M |
| Sep 12, 2025 | $0.7974 | $0.7974 | $0.7974 | $0.7974 | $86.39K | $3.67M |
| Sep 11, 2025 | $0.7025 | $0.7025 | $0.7025 | $0.7025 | $68.10K | $3.26M |
| Sep 10, 2025 | $0.7011 | $0.7011 | $0.7011 | $0.7011 | $76.11K | $3.25M |
| Sep 9, 2025 | $0.7902 | $0.7902 | $0.7902 | $0.7902 | $79.08K | $3.66M |
| Sep 8, 2025 | $0.6813 | $0.6813 | $0.6813 | $0.6813 | $77.45K | $3.15M |
| Sep 7, 2025 | $0.7698 | $0.7698 | $0.7698 | $0.7698 | $78.40K | $3.58M |
| Sep 6, 2025 | $0.6843 | $0.6843 | $0.6843 | $0.6843 | $74.96K | $3.17M |
| Sep 5, 2025 | $0.6749 | $0.6749 | $0.6749 | $0.6749 | $73.64K | $3.13M |
| Sep 4, 2025 | $0.6698 | $0.6698 | $0.6698 | $0.6698 | $75.83K | $3.12M |
| Sep 3, 2025 | $0.6760 | $0.6760 | $0.6760 | $0.6760 | $70.84K | $3.13M |
| Sep 2, 2025 | $0.7840 | $0.7840 | $0.7840 | $0.7840 | $80.66K | $3.62M |
| Sep 1, 2025 | $0.6759 | $0.6759 | $0.6759 | $0.6759 | $74.17K | $3.10M |
| Aug 31, 2025 | $0.7823 | $0.7823 | $0.7823 | $0.7823 | $82.50K | $3.63M |
| Aug 30, 2025 | $0.7751 | $0.7751 | $0.7751 | $0.7751 | $89.94K | $3.59M |
| Aug 29, 2025 | $0.7678 | $0.7678 | $0.7678 | $0.7678 | $95.57K | $3.56M |
| Aug 28, 2025 | $0.7893 | $0.7893 | $0.7893 | $0.7893 | $90.28K | $3.64M |
| Aug 27, 2025 | $0.7893 | $0.7893 | $0.7893 | $0.7893 | $86.47K | $3.66M |
| Aug 26, 2025 | $0.7033 | $0.7033 | $0.7033 | $0.7033 | $46.53K | $3.26M |
| Aug 25, 2025 | $0.7480 | $0.7480 | $0.7480 | $0.7480 | $20.89 | $3.47M |
| Aug 24, 2025 | $0.7492 | $0.7492 | $0.7492 | $0.7492 | $294.69 | $3.47M |
| Aug 23, 2025 | $0.7395 | $0.7395 | $0.7395 | $0.7395 | $3.82K | $3.43M |
| Aug 22, 2025 | $0.7395 | $0.7395 | $0.7395 | $0.7395 | $3.82K | $3.43M |
| Aug 21, 2025 | $0.7124 | $0.7124 | $0.7124 | $0.7124 | $8.56 | $3.30M |
| Aug 20, 2025 | $0.7051 | $0.7051 | $0.7051 | $0.7051 | $2.54K | $3.27M |
| Aug 19, 2025 | $0.7155 | $0.7155 | $0.7155 | $0.7155 | $1.41 | $3.32M |
| Aug 18, 2025 | $0.7189 | $0.7189 | $0.7189 | $0.7189 | $1.51K | $3.33M |
| Aug 17, 2025 | $0.7189 | $0.7189 | $0.7189 | $0.7189 | $845.54 | $3.33M |
| Aug 16, 2025 | $0.7215 | $0.7215 | $0.7215 | $0.7215 | $13.10K | $3.35M |
| Aug 15, 2025 | $0.7465 | $0.7465 | $0.7465 | $0.7465 | $422.97 | $3.46M |
| Aug 14, 2025 | $0.7490 | $0.7490 | $0.7490 | $0.7490 | $491.01 | $3.47M |
| Aug 13, 2025 | $0.8084 | $0.8084 | $0.8084 | $0.8084 | $47.06K | $3.75M |
| Aug 12, 2025 | $0.7075 | $0.7075 | $0.7075 | $0.7075 | $83.91K | $3.28M |
| Aug 11, 2025 | $0.7396 | $0.7396 | $0.7396 | $0.7396 | $73.94K | $3.42M |
| Aug 10, 2025 | $0.8604 | $0.8604 | $0.8604 | $0.8604 | $74.56K | $3.99M |
| Aug 9, 2025 | $0.7694 | $0.7694 | $0.7694 | $0.7694 | $73.38K | $3.55M |
| Aug 8, 2025 | $0.7739 | $0.7739 | $0.7739 | $0.7739 | $68.47K | $3.59M |
| Aug 7, 2025 | $0.7722 | $0.7722 | $0.7722 | $0.7722 | $61.27K | $3.58M |
| Aug 6, 2025 | $0.8890 | $0.8890 | $0.8890 | $0.8890 | $72.57K | $4.12M |
| Aug 5, 2025 | $0.7804 | $0.7804 | $0.7804 | $0.7804 | $70.63K | $3.62M |
| Aug 4, 2025 | $0.7501 | $0.7501 | $0.7501 | $0.7501 | $64.61K | $3.48M |
| Aug 3, 2025 | $0.7482 | $0.7482 | $0.7482 | $0.7482 | $60.57K | $3.47M |
| Aug 2, 2025 | $0.8512 | $0.8512 | $0.8512 | $0.8512 | $66.20K | $3.95M |
| Aug 1, 2025 | $0.7381 | $0.7381 | $0.7381 | $0.7381 | $67.17K | $3.42M |
| Jul 31, 2025 | $0.8516 | $0.8516 | $0.8516 | $0.8516 | $83.43K | $3.95M |
| Jul 30, 2025 | $0.8491 | $0.8491 | $0.8491 | $0.8491 | $73.14K | $3.94M |
| Jul 29, 2025 | $0.8541 | $0.8541 | $0.8541 | $0.8541 | $67.35K | $3.96M |
| Jul 28, 2025 | $0.8607 | $0.8607 | $0.8607 | $0.8607 | $77.31K | $4.03M |
| Jul 27, 2025 | $0.7659 | $0.7659 | $0.7659 | $0.7659 | $69.52K | $3.55M |
| Jul 26, 2025 | $0.7613 | $0.7613 | $0.7613 | $0.7613 | $58.84K | $3.53M |
| Jul 25, 2025 | $0.8574 | $0.8574 | $0.8574 | $0.8574 | $64.47K | $3.98M |
| Jul 24, 2025 | $0.8556 | $0.8556 | $0.8556 | $0.8556 | $68.91K | $3.97M |
| Jul 23, 2025 | $0.8335 | $0.8335 | $0.8335 | $0.8335 | $115.42K | $3.86M |
| Jul 22, 2025 | $0.7665 | $0.7665 | $0.7665 | $0.7665 | $64.96K | $4.01M |
| Jul 21, 2025 | $0.7832 | $0.7832 | $0.7832 | $0.7832 | $78.85K | $3.63M |
| Jul 20, 2025 | $0.8932 | $0.8932 | $0.8932 | $0.8932 | $66.66K | $4.14M |
| Jul 19, 2025 | $0.8707 | $0.8707 | $0.8707 | $0.8707 | $63.66K | $4.04M |
| Jul 18, 2025 | $0.7950 | $0.7950 | $0.7950 | $0.7950 | $69.19K | $3.69M |
| Jul 17, 2025 | $0.8608 | $0.8608 | $0.8608 | $0.8608 | $74.30K | $4.00M |
| Jul 16, 2025 | $0.8134 | $0.8134 | $0.8134 | $0.8134 | $49.48K | $3.76M |
| Jul 15, 2025 | $0.9271 | $0.9271 | $0.9271 | $0.9271 | $55.07K | $4.31M |
| Jul 14, 2025 | $0.8278 | $0.8278 | $0.8278 | $0.8278 | $46.08K | $3.84M |
| Jul 13, 2025 | $0.8341 | $0.8341 | $0.8341 | $0.8341 | $43.66K | $3.87M |
| Jul 12, 2025 | $0.9330 | $0.9330 | $0.9330 | $0.9330 | $70.63K | $4.33M |
| Jul 11, 2025 | $0.8090 | $0.8090 | $0.8090 | $0.8090 | $43.46K | $3.75M |
| Jul 10, 2025 | $0.8160 | $0.8160 | $0.8160 | $0.8160 | $52.13K | $3.78M |
| Jul 9, 2025 | $0.8272 | $0.8272 | $0.8272 | $0.8272 | $47.81K | $3.84M |
| Jul 8, 2025 | $0.8939 | $0.8939 | $0.8939 | $0.8939 | $56.28K | $3.75M |
| Jul 7, 2025 | $0.8238 | $0.8238 | $0.8238 | $0.8238 | $42.98K | $3.82M |
| Jul 6, 2025 | $0.8219 | $0.8219 | $0.8219 | $0.8219 | $41.29K | $3.81M |
| Jul 5, 2025 | $0.8835 | $0.8835 | $0.8835 | $0.8835 | $207.37K | $4.10M |
| Jul 4, 2025 | $0.9037 | $0.9037 | $0.9037 | $0.9037 | $46.95K | $4.19M |
| Jul 3, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $48.10K | $4.66M |
| Jul 2, 2025 | $0.8964 | $0.8964 | $0.8964 | $0.8964 | $45.36K | $4.15M |
| Jul 1, 2025 | $0.8935 | $0.8935 | $0.8935 | $0.8935 | $45.23K | $4.14M |