Akash Network Kurs 2022: 1,68 € bis 0,1794 €, jeder Tag

Akash Network schloss am 1.1.2022 bei 1,6795 € und am 31.12. bei 0,1794 €.

Das ist ein Minus von 89,3 % in Euro, -89,9 % in Dollar und -89,8 % in Franken.

Den höchsten Schlusskurs erreichte Akash Network am 17.1.2022 mit 2,3501 €, den tiefsten am 21.11.2022 mit 0,1776 €.

Akash Network-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
1,6795 €
Schlusskurs 1.1.2022
0,1794 €
Schlusskurs 31.12.2022
2,3501 €
Hoch, 17.1.2022
0,1776 €
Tief, 21.11.2022

Akash Network 2022 in Zahlen

Der größte Tagesgewinn kam am 5.11.2022 mit +21,3 %, der größte Tagesverlust am 12.5.2022 mit -22,7 %.

An 20 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.

Am stärksten bewegte sich der Kurs im 2. Quartal: -80,4 % vom 1.4.2022 bis 30.6.2022.

Am 31. Dezember stand Akash Network bei 0,1794 €, 0,1913 $ und 0,1766 CHF.

Akash Network Kursverlauf 2022 in Euro: -89,3 %, von 1,6795 € auf 0,1794 €, Hoch 2,3501 € am 17.1.2022, Tief 0,1776 € am 21.11.2022

Wofür die Kurse in der Steuererklärung dienen

  • Österreich: Kurs am Kauftag für den gleitenden Durchschnittspreis, Kurs am Verkaufstag für den Erlös. Regeln, Rechner.
  • Deutschland: Datum für die Jahresfrist, Kurs am Tag des Tauschs für den Veräußerungspreis; ein Tageskurs nach festen Regeln ist zulässig (BMF-Schreiben 6.3.2025, Rn. 91). Regeln, Rechner.
  • Schweiz: Bestand am 31.12. im Wertschriftenverzeichnis; maßgeblich ist der Steuerwert der ESTV-Kursliste, unser Schlusskurs für Akash Network am 31.12. war 0,1766 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2022

108 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. akash-network/2022.json herunterladen.

Akash Network Schlusskurse je Tag 2022 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20221,67951,90221,73511.1326*
2.1.20221,86492,11221,92671.1326*
3.1.20221,89922,15661,96991.1355
4.1.20222,15492,43062,23141.1279
5.1.20222,34742,65702,43281.1319
6.1.20222,23402,52782,32221.1315
7.1.20222,32142,62272,41941.1298
8.1.20222,20272,48862,29571.1298*
9.1.20221,94032,19212,02221.1298*
10.1.20221,94642,20302,03321.1318
11.1.20222,04132,31402,14371.1336
12.1.20222,10822,39702,21061.1370
13.1.20222,18742,50742,28651.1463
14.1.20222,06192,36032,15041.1447
15.1.20222,12572,43332,21691.1447*
16.1.20222,13112,43942,22251.1447*
17.1.20222,35012,67982,45091.1403
18.1.20222,03422,31222,11841.1367
19.1.20221,98542,25242,06141.1345
20.1.20221,83262,07791,90271.1338
21.1.20221,87552,12841,94171.1348
22.1.20221,58591,79961,64181.1348*
23.1.20221,38841,57551,43741.1348*
24.1.20221,54461,74601,59221.1304
25.1.20221,60571,80931,66421.1268
26.1.20221,58201,78401,64301.1277
27.1.20221,42941,59531,48531.1160
28.1.20221,33971,49211,39031.1138
29.1.20221,33731,48941,38781.1138*
30.1.20221,30041,44841,34961.1138*
31.1.20221,24541,38931,29571.1156
1.2.20221,33031,49791,38011.1260
2.2.20221,37481,55671,42971.1323
3.2.20221,27451,43851,32641.1286
4.2.20221,35491,55321,43171.1464
5.2.20221,43711,64751,51861.1464*
6.2.20221,45911,67271,54181.1464*
7.2.20221,50061,71771,58631.1447
8.2.20221,57701,79901,66301.1408
9.2.20221,44741,65511,52781.1435
10.2.20221,48681,70081,57171.1439
11.2.20221,38641,58291,46371.1417
12.2.20221,29031,47321,36221.1417*
13.2.20221,27661,45751,34771.1417*
14.2.20221,24081,40411,29931.1316
15.2.20221,26731,43771,32851.1345
16.2.20221,36141,54821,43171.1372
17.2.20221,30911,48841,37011.1370
18.2.20221,23901,40681,29501.1354
19.2.20221,16051,31771,21301.1354*
20.2.20221,12801,28071,17901.1354*
21.2.20221,07531,21921,11691.1338
22.2.20220,97231,10281,01341.1342
23.2.20220,99621,13011,03921.1344
24.2.20220,98371,09811,01511.1163
25.2.20220,95291,06880,99081.1216
26.2.20221,02361,14801,06431.1216*
27.2.20221,14891,28861,19461.1216*
28.2.20221,04281,16781,07781.1199
1.3.20221,17871,31561,20781.1162
2.3.20221,16561,29451,19081.1106
3.3.20221,20751,33741,23061.1076
4.3.20221,20951,32181,21621.0929
5.3.20221,05141,14901,05731.0929*
6.3.20221,07821,17841,08421.0929*
7.3.20221,01271,10331,01961.0895
8.3.20221,02051,11161,03191.0892
9.3.20220,97621,07310,99551.0993
10.3.20221,02041,13101,04801.1084
11.3.20220,98191,07911,00441.0990
12.3.20220,95871,05360,98081.0990*
13.3.20220,94621,03990,96801.0990*
14.3.20220,92891,01810,95211.0960
15.3.20220,95521,04990,98601.0991
16.3.20220,97171,06831,00431.0994
17.3.20221,00141,10671,04001.1051
18.3.20220,99881,09941,03011.1008
19.3.20221,00051,10141,03191.1008*
20.3.20221,02541,12881,05761.1008*
21.3.20221,01921,12501,04751.1038
22.3.20221,06611,17531,09541.1024
23.3.20221,06781,17301,09651.0985
24.3.20221,06451,16861,08841.0978
25.3.20221,09661,20641,11931.1002
26.3.20221,01301,11451,03391.1002*
27.3.20221,07121,17861,09341.1002*
28.3.20221,16191,27411,19181.0966
29.3.20221,15841,28411,20041.1085
30.3.20221,15921,28971,19501.1126
31.3.20221,17681,30641,20831.1101
1.4.20221,15971,28171,18491.1052
2.4.20221,18031,30451,20601.1052*
3.4.20221,23721,36731,26401.1052*
4.4.20221,28751,41691,31361.1005
5.4.20221,29261,41781,31081.0969
6.4.20221,25741,37351,28091.0923
7.4.20221,17941,28741,20121.0916
8.4.20221,18291,28481,20131.0861
9.4.20221,18971,29211,20811.0861*
10.4.20221,19881,30211,21741.0861*
11.4.20221,16551,27041,18651.0900
12.4.20221,06531,15701,07931.0861
13.4.20221,09581,18631,10851.0826
14.4.20221,10071,19731,12151.0878
15.4.20221,15871,26041,18061.0878*
16.4.20221,18231,28611,20471.0878*
17.4.20221,19871,30391,22131.0878*
18.4.20221,16051,26241,18251.0878*
19.4.20221,15721,25011,18131.0803
20.4.20221,19541,29461,22581.0830
21.4.20221,12521,22501,16291.0887
22.4.20221,10441,19461,14151.0817
23.4.20221,07271,16041,10881.0817*
24.4.20221,07101,15851,10701.0817*
25.4.20221,05601,13481,08421.0746
26.4.20221,00851,07651,03161.0674
27.4.20221,02341,08311,04691.0583
28.4.20221,05801,10931,08091.0485
29.4.20221,03871,09481,06251.0540
30.4.20220,97701,02980,99941.0540*
1.5.20220,92470,97470,94591.0540*
2.5.20220,87300,91880,89511.0524
3.5.20220,85820,90590,88151.0556
4.5.20220,84460,88940,87191.0531
5.5.20220,90180,95310,93391.0568
6.5.20220,84100,88890,87621.0570
7.5.20220,83940,88730,87461.0570*
8.5.20220,79590,84130,82931.0570*
9.5.20220,75430,79640,78911.0559
10.5.20220,61320,64720,64261.0554
11.5.20220,62400,65850,65191.0553
12.5.20220,48240,50210,50061.0408
13.5.20220,37860,39320,39321.0385
14.5.20220,38310,39790,39791.0385*
15.5.20220,39860,41390,41391.0385*
16.5.20220,43850,45700,45951.0422
17.5.20220,41270,43500,43161.0541
18.5.20220,42840,45080,44921.0523
19.5.20220,39490,41560,40541.0525
20.5.20220,42760,45230,43961.0577
21.5.20220,42760,45230,43961.0577*
22.5.20220,43700,46220,44921.0577*
23.5.20220,44160,47070,45531.0659
24.5.20220,42310,45360,43731.0720
25.5.20220,41990,44740,43121.0656
26.5.20220,44370,47470,45631.0697
27.5.20220,42100,45140,43181.0722
28.5.20220,37510,40220,38471.0722*
29.5.20220,38570,41350,39561.0722*
30.5.20220,38500,41440,39751.0764
31.5.20220,40160,43030,41291.0713
1.6.20220,39830,42670,41041.0712
2.6.20220,37440,40030,38431.0692
3.6.20220,38000,40770,39121.0730
4.6.20220,37060,39770,38161.0730*
5.6.20220,36290,38940,37371.0730*
6.6.20220,35440,38020,36581.0726
7.6.20220,32670,34830,34051.0662
8.6.20220,33150,35600,34761.0739
9.6.20220,32510,34920,34111.0743
10.6.20220,33130,35050,34471.0578
11.6.20220,32370,34240,33671.0578*
12.6.20220,32240,34100,33541.0578*
13.6.20220,29200,30530,30291.0455
14.6.20220,27190,28420,28261.0452
15.6.20220,25680,26790,26801.0431
16.6.20220,24990,25990,25341.0400
17.6.20220,20390,21380,20601.0486
18.6.20220,21040,22060,21261.0486*
19.6.20220,18980,19910,19181.0486*
20.6.20220,19660,20670,19971.0517
21.6.20220,20130,21240,20561.0550
22.6.20220,21230,22340,21551.0521
23.6.20220,21940,23020,22221.0493
24.6.20220,23870,25130,24051.0524
25.6.20220,24770,26070,24951.0524*
26.6.20220,25450,26780,25631.0524*
27.6.20220,24080,25460,24431.0572
28.6.20220,23090,24390,23321.0561
29.6.20220,22670,23840,22681.0517
30.6.20220,22730,23610,22641.0387
1.7.20220,22070,23010,22131.0425
2.7.20220,23140,24120,23201.0425*
3.7.20220,23540,24540,23601.0425*
4.7.20220,23090,24140,23171.0455
5.7.20220,23850,24550,23691.0290
6.7.20220,23690,24110,23451.0177
7.7.20220,23120,23530,22901.0180
8.7.20220,23630,24020,23421.0163
9.7.20220,23670,24060,23471.0163*
10.7.20220,24190,24580,23981.0163*
11.7.20220,25440,25690,25201.0098
12.7.20220,26420,26540,26121.0042
13.7.20220,24650,24820,24231.0067
14.7.20220,25190,25200,24791.0005
15.7.20220,26420,26580,26021.0059
16.7.20220,27510,27670,27101.0059*
17.7.20220,28100,28270,27681.0059*
18.7.20220,28260,28630,28011.0131
19.7.20220,29810,30540,29561.0245
20.7.20220,33450,34120,33101.0199
21.7.20220,31910,32540,31661.0199
22.7.20220,34680,35330,34091.0190
23.7.20220,34010,34660,33441.0190*
24.7.20220,33120,33750,32571.0190*
25.7.20220,33590,34380,33151.0236
26.7.20220,31900,32290,31151.0124
27.7.20220,32310,32800,31561.0152
28.7.20220,34630,35060,33751.0122
29.7.20220,36830,37560,35891.0198
30.7.20220,37950,38700,36981.0198*
31.7.20220,37680,38430,36721.0198*
1.8.20220,37640,38510,36571.0233
2.8.20220,37370,38210,36421.0224
3.8.20220,37070,37780,36221.0194
4.8.20220,37470,38150,36591.0181
5.8.20220,37440,38310,36601.0233
6.8.20220,38560,39460,37701.0233*
7.8.20220,38680,39580,37811.0233*
8.8.20220,40180,40980,39231.0199
9.8.20220,40370,41320,39411.0234
10.8.20220,39760,40760,38621.0252
11.8.20220,39820,41170,38671.0338
12.8.20220,40030,41170,38781.0285
13.8.20220,41530,42720,40241.0285*
14.8.20220,42480,43690,41161.0285*
15.8.20220,41940,42760,40391.0195
16.8.20220,41330,41870,39781.0131
17.8.20220,40200,40860,38941.0164
18.8.20220,39830,40540,38571.0178
19.8.20220,38470,38680,37001.0054
20.8.20220,35510,35700,34151.0054*
21.8.20220,35510,35700,34151.0054*
22.8.20220,36460,36470,34931.0001
23.8.20220,36570,36300,35110.9927
24.8.20220,37420,37180,35840.9934
25.8.20220,37450,37340,36010.9970
26.8.20220,37380,37400,36041.0007
27.8.20220,32490,32510,31321.0007*
28.8.20220,32650,32670,31481.0007*
29.8.20220,32110,32060,31050.9986
30.8.20220,32640,32750,31801.0034
31.8.20220,32910,32910,32241.0000
1.9.20220,33030,33040,32381.0004
2.9.20220,34160,34140,33610.9993
3.9.20220,33850,33820,33300.9993*
4.9.20220,33320,33290,32780.9993*
5.9.20220,33700,33430,32840.9920
6.9.20220,32750,32510,31910.9928
7.9.20220,31700,31340,30910.9885
8.9.20220,33060,33090,32191.0009
9.9.20220,34550,34720,33361.0049
10.9.20220,36010,36180,34771.0049*
11.9.20220,35630,35810,34411.0049*
12.9.20220,34250,34780,33111.0155
13.9.20220,33770,34360,32651.0175
14.9.20220,32060,32030,30820.9990
15.9.20220,32090,32060,30720.9992
16.9.20220,32690,32540,31320.9954
17.9.20220,34300,34140,32860.9954*
18.9.20220,34610,34450,33150.9954*
19.9.20220,32450,32420,31340.9990
20.9.20220,32710,32670,31550.9986
21.9.20220,31320,31030,29910.9906
22.9.20220,28100,27780,27210.9884
23.9.20220,29370,28650,28100.9754
24.9.20220,29020,28300,27760.9754*
25.9.20220,28470,27770,27230.9754*
26.9.20220,28920,27900,27640.9646
27.9.20220,29010,27980,27570.9644
28.9.20220,28410,27170,26810.9565
29.9.20220,27070,26270,25820.9706
30.9.20220,26420,25760,25260.9748
1.10.20220,26720,26050,25550.9748*
2.10.20220,26280,25620,25130.9748*
3.10.20220,26040,25430,25150.9764
4.10.20220,26420,26130,25800.9891
5.10.20220,26310,26090,25670.9915
6.10.20220,25080,24730,24350.9860
7.10.20220,25750,25220,24980.9797
8.10.20220,26320,25790,25530.9797*
9.10.20220,26320,25790,25530.9797*
10.10.20220,26690,25880,25840.9697
11.10.20220,26750,26010,25880.9723
12.10.20220,26640,25860,25740.9706
13.10.20220,25920,25240,25210.9739
14.10.20220,26040,25310,25410.9717
15.10.20220,26430,25680,25780.9717*
16.10.20220,26330,25580,25690.9717*
17.10.20220,26330,25640,25700.9739
18.10.20220,26680,26240,26120.9835
19.10.20220,26980,26380,26470.9778
20.10.20220,26090,25600,25660.9811
21.10.20220,25480,24790,25110.9730
22.10.20220,25640,24950,25270.9730*
23.10.20220,25710,25020,25340.9730*
24.10.20220,25640,25250,25270.9851
25.10.20220,25480,25130,25200.9861
26.10.20220,25740,25800,25531.0023
27.10.20220,25870,25970,25741.0037
28.10.20220,26180,26050,25970.9951
29.10.20220,25560,25440,25360.9951*
30.10.20220,25290,25170,25090.9951*
31.10.20220,25520,25300,25330.9914
1.11.20220,25780,25650,25470.9947
2.11.20220,26300,26060,25930.9908
3.11.20220,25490,24860,25210.9753
4.11.20220,27650,27290,27270.9872
5.11.20220,33530,33100,33070.9872*
6.11.20220,34760,34320,34280.9872*
7.11.20220,32910,32880,32490.9993
8.11.20220,31520,31510,31240.9996
9.11.20220,28660,28780,28321.0039
10.11.20220,24460,24340,24050.9954
11.11.20220,25100,25880,24711.0308
12.11.20220,23390,24120,23031.0308*
13.11.20220,21790,22460,21451.0308*
14.11.20220,20810,21470,20291.0319
15.11.20220,19230,20010,18831.0404
16.11.20220,19390,20190,18991.0412
17.11.20220,18540,19130,18201.0319
18.11.20220,18490,19160,18271.0366
19.11.20220,18290,18960,18071.0366*
20.11.20220,17980,18640,17771.0366*
21.11.20220,17760,18190,17431.0246
22.11.20220,18120,18620,17741.0274
23.11.20220,21130,21810,20691.0325
24.11.20220,21640,22530,21241.0413
25.11.20220,23430,24310,23041.0375
26.11.20220,23150,24010,22771.0375*
27.11.20220,23570,24460,23191.0375*
28.11.20220,23810,24910,23501.0463
29.11.20220,24760,25670,24421.0366
30.11.20220,25400,26350,25031.0376
1.12.20220,24810,25930,24481.0454
2.12.20220,23920,25200,23521.0538
3.12.20220,22760,23990,22381.0538*
4.12.20220,21670,22840,21311.0538*
5.12.20220,21690,22960,21461.0587
6.12.20220,21170,22260,20891.0516
7.12.20220,20010,21060,19791.0529
8.12.20220,20460,21520,20231.0519
9.12.20220,21680,22890,21371.0559
10.12.20220,20420,21560,20131.0559*
11.12.20220,21640,22850,21331.0559*
12.12.20220,20710,21880,20411.0562
13.12.20220,20990,22130,20711.0545
14.12.20220,19910,21210,19641.0649
15.12.20220,19630,20850,19361.0621
16.12.20220,19310,20500,19081.0619
17.12.20220,18550,19700,18321.0619*
18.12.20220,18900,20070,18671.0619*
19.12.20220,19280,20430,19051.0598
20.12.20220,18050,19130,17791.0599
21.12.20220,18920,20120,18611.0636
22.12.20220,18850,20050,18571.0633
23.12.20220,18940,20120,18691.0622
24.12.20220,19290,20490,19031.0622*
25.12.20220,19570,20790,19311.0622*
26.12.20220,19270,20470,19021.0622*
27.12.20220,19190,20380,18971.0624
28.12.20220,19190,20420,18931.0640
29.12.20220,18150,19330,17861.0649
30.12.20220,18470,19700,18191.0666
31.12.20220,17940,19130,17661.0666*

Quelle und Methode

Schlusskurs des UTC-Tages von DeFiLlama (Kursdatenbank, vor der Notierung an den Börsen); je Tag gilt die erste Quelle dieser Reihenfolge: Bitstamp, Binance, Kraken, DeFiLlama. Euro über den EZB-Referenzkurs USD je EUR des Tages, Franken über CHF je EUR. Stand: 7. November 2026. Lizenz der Datei: CC BY 4.0 mit Quellenangabe Kryptofiskus.

Weitere Jahre

Information, keine Steuer- oder Anlageberatung. Kryptofiskus ist kein Steuerberater.