Hera Finance
HERA
Rank #1973
$1.52
Updated 9 days ago
Market Cap
$7.06M
24h Volume
$65.13K
Avg Volume (90d)
$76.07K
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 |