Hera Finance
HERA
Rank #1973
$0.9783
Updated 29 days ago
Market Cap
$4.76M
24h Volume
$51.48K
Avg Volume (90d)
$73.44K
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 |