Hera Finance
HERA
Rank #1973
$1.52
Updated 9 days ago
Market Cap
$7.06M
24h Volume
$65.13K
Avg Volume (6m)
$65.09K
24h High/Low
$1.57
$1.34
$1.34
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 |
|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | $0.9353 | $0.9353 | $0.9353 | $0.9353 | $43.88K | $4.34M |
| Jun 29, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $76.90K | $4.71M |
| Jun 28, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $40.10K | $4.87M |
| Jun 27, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $68.18K | $5.42M |
| Jun 26, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $43.59K | $5.78M |
| Jun 25, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $52.14K | $5.72M |
| Jun 24, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $38.72K | $5.20M |
| Jun 23, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $46.29K | $5.27M |
| Jun 22, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $52.73K | $5.81M |
| Jun 21, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $56.18K | $5.82M |
| Jun 20, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $50.72K | $5.87M |
| Jun 19, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $54.99K | $6.08M |
| Jun 18, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $47.76K | $6.03M |
| Jun 17, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $64.92K | $5.56M |
| Jun 16, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $42.71K | $5.12M |
| Jun 15, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $46.31K | $5.16M |
| Jun 14, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $55.98K | $5.24M |
| Jun 13, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $61.97K | $5.91M |
| Jun 12, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $53.31K | $5.50M |
| Jun 11, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $50.65K | $5.58M |
| Jun 10, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $54.89K | $6.27M |
| Jun 9, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $48.01K | $5.43M |
| Jun 8, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $48.84K | $6.14M |
| Jun 7, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $65.61K | $5.95M |
| Jun 6, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $63.95K | $5.53M |
| Jun 5, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $52.69K | $5.36M |
| Jun 4, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $50.02K | $5.36M |
| Jun 3, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $45.84K | $4.78M |
| Jun 2, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $45.96K | $5.23M |
| Jun 1, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $40.10K | $4.63M |
| May 31, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $64.18K | $5.19M |
| May 30, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $54.09K | $4.97M |
| May 29, 2025 | $0.9735 | $0.9735 | $0.9735 | $0.9735 | $48.41K | $4.51M |
| May 28, 2025 | $0.9626 | $0.9626 | $0.9626 | $0.9626 | $68.44K | $4.46M |
| May 27, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $53.27K | $4.99M |
| May 26, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $49.26K | $4.94M |
| May 25, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $50.60K | $4.95M |
| May 24, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $62.54K | $4.95M |
| May 23, 2025 | $0.9151 | $0.9151 | $0.9151 | $0.9151 | $60.64K | $4.24M |
| May 22, 2025 | $0.9167 | $0.9167 | $0.9167 | $0.9167 | $61.18K | $4.25M |
| May 21, 2025 | $0.8806 | $0.8806 | $0.8806 | $0.8806 | $77.18K | $4.08M |
| May 20, 2025 | $0.8003 | $0.8003 | $0.8003 | $0.8003 | $63.89K | $3.71M |