Arweave Kurs 2022: 58,32 € bis 5,78 €, jeder Tag
Arweave schloss am 1.1.2022 bei 58,32 € und am 31.12. bei 5,7847 €.
Das ist ein Minus von 90,1 % in Euro, -90,7 % in Dollar und -90,5 % in Franken.
Den höchsten Schlusskurs erreichte Arweave am 1.1.2022 mit 58,32 €, den tiefsten am 31.12.2022 mit 5,7847 €.
Arweave-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 58,32 €
- Schlusskurs 1.1.2022
- 5,7847 €
- Schlusskurs 31.12.2022
- 58,32 €
- Hoch, 1.1.2022
- 5,7847 €
- Tief, 31.12.2022
Arweave 2022 in Zahlen
Der größte Tagesgewinn kam am 3.11.2022 mit +31,9 %, der größte Tagesverlust am 9.11.2022 mit -24,2 %.
An 0 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.
Am stärksten bewegte sich der Kurs im 2. Quartal: -73,7 % vom 1.4.2022 bis 30.6.2022.
Am 31. Dezember stand Arweave bei 5,7847 €, 6,1700 $ und 5,6962 CHF.
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 Arweave am 31.12. war 5,6962 CHF. Erklärung.
Alle 365 Tagesschlusskurse 2022
108 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. arweave/2022.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2022 | 58,32 | 66,05 | 60,25 | 1.1326* |
| 2.1.2022 | 53,12 | 60,16 | 54,87 | 1.1326* |
| 3.1.2022 | 52,69 | 59,83 | 54,65 | 1.1355 |
| 4.1.2022 | 55,63 | 62,75 | 57,61 | 1.1279 |
| 5.1.2022 | 49,70 | 56,26 | 51,51 | 1.1319 |
| 6.1.2022 | 48,79 | 55,21 | 50,72 | 1.1315 |
| 7.1.2022 | 43,87 | 49,56 | 45,72 | 1.1298 |
| 8.1.2022 | 42,16 | 47,63 | 43,94 | 1.1298* |
| 9.1.2022 | 44,59 | 50,38 | 46,47 | 1.1298* |
| 10.1.2022 | 40,87 | 46,26 | 42,70 | 1.1318 |
| 11.1.2022 | 42,58 | 48,27 | 44,72 | 1.1336 |
| 12.1.2022 | 45,74 | 52,01 | 47,97 | 1.1370 |
| 13.1.2022 | 43,17 | 49,49 | 45,13 | 1.1463 |
| 14.1.2022 | 43,93 | 50,29 | 45,82 | 1.1447 |
| 15.1.2022 | 43,46 | 49,75 | 45,33 | 1.1447* |
| 16.1.2022 | 43,11 | 49,35 | 44,96 | 1.1447* |
| 17.1.2022 | 41,68 | 47,53 | 43,47 | 1.1403 |
| 18.1.2022 | 39,06 | 44,40 | 40,68 | 1.1367 |
| 19.1.2022 | 37,04 | 42,02 | 38,46 | 1.1345 |
| 20.1.2022 | 35,24 | 39,95 | 36,58 | 1.1338 |
| 21.1.2022 | 28,47 | 32,31 | 29,48 | 1.1348 |
| 22.1.2022 | 27,42 | 31,12 | 28,39 | 1.1348* |
| 23.1.2022 | 30,21 | 34,28 | 31,27 | 1.1348* |
| 24.1.2022 | 29,43 | 33,27 | 30,34 | 1.1304 |
| 25.1.2022 | 29,03 | 32,71 | 30,09 | 1.1268 |
| 26.1.2022 | 26,78 | 30,20 | 27,81 | 1.1277 |
| 27.1.2022 | 27,19 | 30,34 | 28,25 | 1.1160 |
| 28.1.2022 | 28,48 | 31,72 | 29,56 | 1.1138 |
| 29.1.2022 | 31,41 | 34,98 | 32,59 | 1.1138* |
| 30.1.2022 | 32,25 | 35,92 | 33,47 | 1.1138* |
| 31.1.2022 | 34,90 | 38,93 | 36,31 | 1.1156 |
| 1.2.2022 | 35,55 | 40,03 | 36,88 | 1.1260 |
| 2.2.2022 | 30,75 | 34,82 | 31,98 | 1.1323 |
| 3.2.2022 | 30,92 | 34,90 | 32,18 | 1.1286 |
| 4.2.2022 | 34,48 | 39,53 | 36,44 | 1.1464 |
| 5.2.2022 | 33,63 | 38,55 | 35,53 | 1.1464* |
| 6.2.2022 | 33,22 | 38,08 | 35,10 | 1.1464* |
| 7.2.2022 | 35,00 | 40,06 | 36,99 | 1.1447 |
| 8.2.2022 | 32,18 | 36,71 | 33,93 | 1.1408 |
| 9.2.2022 | 35,73 | 40,86 | 37,72 | 1.1435 |
| 10.2.2022 | 31,48 | 36,01 | 33,28 | 1.1439 |
| 11.2.2022 | 28,55 | 32,60 | 30,14 | 1.1417 |
| 12.2.2022 | 29,11 | 33,24 | 30,74 | 1.1417* |
| 13.2.2022 | 28,13 | 32,12 | 29,70 | 1.1417* |
| 14.2.2022 | 28,65 | 32,42 | 30,00 | 1.1316 |
| 15.2.2022 | 30,89 | 35,05 | 32,39 | 1.1345 |
| 16.2.2022 | 29,58 | 33,64 | 31,11 | 1.1372 |
| 17.2.2022 | 26,46 | 30,09 | 27,70 | 1.1370 |
| 18.2.2022 | 25,40 | 28,84 | 26,55 | 1.1354 |
| 19.2.2022 | 24,92 | 28,29 | 26,04 | 1.1354* |
| 20.2.2022 | 22,99 | 26,10 | 24,03 | 1.1354* |
| 21.2.2022 | 21,09 | 23,91 | 21,90 | 1.1338 |
| 22.2.2022 | 23,12 | 26,22 | 24,09 | 1.1342 |
| 23.2.2022 | 22,76 | 25,82 | 23,74 | 1.1344 |
| 24.2.2022 | 24,73 | 27,61 | 25,52 | 1.1163 |
| 25.2.2022 | 26,11 | 29,28 | 27,14 | 1.1216 |
| 26.2.2022 | 24,52 | 27,50 | 25,49 | 1.1216* |
| 27.2.2022 | 25,75 | 28,88 | 26,77 | 1.1216* |
| 28.2.2022 | 28,57 | 32,00 | 29,53 | 1.1199 |
| 1.3.2022 | 30,25 | 33,77 | 31,00 | 1.1162 |
| 2.3.2022 | 28,46 | 31,61 | 29,08 | 1.1106 |
| 3.3.2022 | 28,53 | 31,60 | 29,08 | 1.1076 |
| 4.3.2022 | 26,27 | 28,71 | 26,42 | 1.0929 |
| 5.3.2022 | 26,74 | 29,22 | 26,89 | 1.0929* |
| 6.3.2022 | 25,82 | 28,22 | 25,97 | 1.0929* |
| 7.3.2022 | 27,36 | 29,81 | 27,55 | 1.0895 |
| 8.3.2022 | 29,90 | 32,57 | 30,23 | 1.0892 |
| 9.3.2022 | 33,88 | 37,24 | 34,55 | 1.0993 |
| 10.3.2022 | 28,85 | 31,98 | 29,63 | 1.1084 |
| 11.3.2022 | 29,12 | 32,00 | 29,79 | 1.0990 |
| 12.3.2022 | 27,93 | 30,70 | 28,58 | 1.0990* |
| 13.3.2022 | 27,71 | 30,45 | 28,34 | 1.0990* |
| 14.3.2022 | 28,07 | 30,76 | 28,76 | 1.0960 |
| 15.3.2022 | 27,29 | 29,99 | 28,16 | 1.0991 |
| 16.3.2022 | 30,90 | 33,97 | 31,94 | 1.0994 |
| 17.3.2022 | 30,44 | 33,64 | 31,61 | 1.1051 |
| 18.3.2022 | 30,79 | 33,89 | 31,75 | 1.1008 |
| 19.3.2022 | 30,77 | 33,87 | 31,73 | 1.1008* |
| 20.3.2022 | 29,44 | 32,41 | 30,37 | 1.1008* |
| 21.3.2022 | 29,65 | 32,73 | 30,48 | 1.1038 |
| 22.3.2022 | 29,04 | 32,01 | 29,84 | 1.1024 |
| 23.3.2022 | 29,95 | 32,90 | 30,76 | 1.0985 |
| 24.3.2022 | 29,93 | 32,86 | 30,61 | 1.0978 |
| 25.3.2022 | 31,17 | 34,29 | 31,81 | 1.1002 |
| 26.3.2022 | 31,99 | 35,20 | 32,66 | 1.1002* |
| 27.3.2022 | 34,19 | 37,62 | 34,90 | 1.1002* |
| 28.3.2022 | 33,95 | 37,23 | 34,82 | 1.0966 |
| 29.3.2022 | 35,38 | 39,22 | 36,66 | 1.1085 |
| 30.3.2022 | 34,81 | 38,73 | 35,89 | 1.1126 |
| 31.3.2022 | 33,16 | 36,81 | 34,04 | 1.1101 |
| 1.4.2022 | 35,72 | 39,48 | 36,50 | 1.1052 |
| 2.4.2022 | 35,43 | 39,16 | 36,20 | 1.1052* |
| 3.4.2022 | 36,99 | 40,88 | 37,79 | 1.1052* |
| 4.4.2022 | 35,41 | 38,97 | 36,13 | 1.1005 |
| 5.4.2022 | 33,43 | 36,67 | 33,90 | 1.0969 |
| 6.4.2022 | 29,94 | 32,70 | 30,50 | 1.0923 |
| 7.4.2022 | 31,39 | 34,26 | 31,97 | 1.0916 |
| 8.4.2022 | 30,70 | 33,34 | 31,17 | 1.0861 |
| 9.4.2022 | 31,56 | 34,28 | 32,05 | 1.0861* |
| 10.4.2022 | 31,25 | 33,94 | 31,73 | 1.0861* |
| 11.4.2022 | 27,54 | 30,02 | 28,04 | 1.0900 |
| 12.4.2022 | 29,14 | 31,65 | 29,52 | 1.0861 |
| 13.4.2022 | 29,25 | 31,67 | 29,59 | 1.0826 |
| 14.4.2022 | 27,85 | 30,29 | 28,37 | 1.0878 |
| 15.4.2022 | 27,81 | 30,25 | 28,33 | 1.0878* |
| 16.4.2022 | 27,39 | 29,80 | 27,91 | 1.0878* |
| 17.4.2022 | 26,40 | 28,72 | 26,90 | 1.0878* |
| 18.4.2022 | 27,90 | 30,35 | 28,43 | 1.0878* |
| 19.4.2022 | 28,67 | 30,97 | 29,26 | 1.0803 |
| 20.4.2022 | 27,53 | 29,81 | 28,22 | 1.0830 |
| 21.4.2022 | 25,90 | 28,20 | 26,77 | 1.0887 |
| 22.4.2022 | 26,26 | 28,41 | 27,15 | 1.0817 |
| 23.4.2022 | 25,76 | 27,87 | 26,63 | 1.0817* |
| 24.4.2022 | 24,74 | 26,76 | 25,57 | 1.0817* |
| 25.4.2022 | 25,74 | 27,66 | 26,43 | 1.0746 |
| 26.4.2022 | 24,69 | 26,35 | 25,25 | 1.0674 |
| 27.4.2022 | 25,05 | 26,51 | 25,62 | 1.0583 |
| 28.4.2022 | 25,03 | 26,24 | 25,57 | 1.0485 |
| 29.4.2022 | 23,92 | 25,21 | 24,47 | 1.0540 |
| 30.4.2022 | 21,61 | 22,78 | 22,11 | 1.0540* |
| 1.5.2022 | 23,82 | 25,11 | 24,37 | 1.0540* |
| 2.5.2022 | 23,59 | 24,83 | 24,19 | 1.0524 |
| 3.5.2022 | 23,07 | 24,35 | 23,69 | 1.0556 |
| 4.5.2022 | 24,96 | 26,29 | 25,77 | 1.0531 |
| 5.5.2022 | 21,44 | 22,66 | 22,20 | 1.0568 |
| 6.5.2022 | 21,02 | 22,22 | 21,90 | 1.0570 |
| 7.5.2022 | 19,14 | 20,23 | 19,94 | 1.0570* |
| 8.5.2022 | 18,70 | 19,77 | 19,49 | 1.0570* |
| 9.5.2022 | 16,14 | 17,04 | 16,88 | 1.0559 |
| 10.5.2022 | 16,98 | 17,92 | 17,79 | 1.0554 |
| 11.5.2022 | 14,06 | 14,84 | 14,69 | 1.0553 |
| 12.5.2022 | 14,48 | 15,07 | 15,03 | 1.0408 |
| 13.5.2022 | 13,24 | 13,75 | 13,75 | 1.0385 |
| 14.5.2022 | 14,93 | 15,50 | 15,50 | 1.0385* |
| 15.5.2022 | 18,14 | 18,84 | 18,84 | 1.0385* |
| 16.5.2022 | 14,84 | 15,47 | 15,55 | 1.0422 |
| 17.5.2022 | 14,88 | 15,68 | 15,56 | 1.0541 |
| 18.5.2022 | 13,54 | 14,25 | 14,20 | 1.0523 |
| 19.5.2022 | 14,72 | 15,49 | 15,11 | 1.0525 |
| 20.5.2022 | 13,71 | 14,50 | 14,09 | 1.0577 |
| 21.5.2022 | 14,14 | 14,96 | 14,54 | 1.0577* |
| 22.5.2022 | 14,84 | 15,70 | 15,26 | 1.0577* |
| 23.5.2022 | 13,79 | 14,70 | 14,22 | 1.0659 |
| 24.5.2022 | 13,68 | 14,67 | 14,14 | 1.0720 |
| 25.5.2022 | 13,66 | 14,56 | 14,03 | 1.0656 |
| 26.5.2022 | 12,98 | 13,88 | 13,34 | 1.0697 |
| 27.5.2022 | 12,16 | 13,04 | 12,48 | 1.0722 |
| 28.5.2022 | 12,22 | 13,10 | 12,53 | 1.0722* |
| 29.5.2022 | 12,45 | 13,35 | 12,77 | 1.0722* |
| 30.5.2022 | 14,15 | 15,23 | 14,61 | 1.0764 |
| 31.5.2022 | 14,25 | 15,27 | 14,65 | 1.0713 |
| 1.6.2022 | 12,15 | 13,02 | 12,53 | 1.0712 |
| 2.6.2022 | 12,40 | 13,26 | 12,73 | 1.0692 |
| 3.6.2022 | 11,64 | 12,49 | 11,98 | 1.0730 |
| 4.6.2022 | 11,94 | 12,81 | 12,29 | 1.0730* |
| 5.6.2022 | 11,85 | 12,71 | 12,20 | 1.0730* |
| 6.6.2022 | 12,23 | 13,12 | 12,62 | 1.0726 |
| 7.6.2022 | 13,21 | 14,08 | 13,76 | 1.0662 |
| 8.6.2022 | 12,91 | 13,86 | 13,53 | 1.0739 |
| 9.6.2022 | 12,35 | 13,27 | 12,96 | 1.0743 |
| 10.6.2022 | 11,67 | 12,34 | 12,14 | 1.0578 |
| 11.6.2022 | 10,48 | 11,09 | 10,91 | 1.0578* |
| 12.6.2022 | 9,5198 | 10,07 | 9,9044 | 1.0578* |
| 13.6.2022 | 8,7135 | 9,1100 | 9,0403 | 1.0455 |
| 14.6.2022 | 8,3907 | 8,7700 | 8,7213 | 1.0452 |
| 15.6.2022 | 9,3471 | 9,7500 | 9,7537 | 1.0431 |
| 16.6.2022 | 8,4039 | 8,7400 | 8,5232 | 1.0400 |
| 17.6.2022 | 7,8009 | 8,1800 | 7,8828 | 1.0486 |
| 18.6.2022 | 7,5529 | 7,9200 | 7,6322 | 1.0486* |
| 19.6.2022 | 8,2300 | 8,6300 | 8,3164 | 1.0486* |
| 20.6.2022 | 9,2612 | 9,7400 | 9,4112 | 1.0517 |
| 21.6.2022 | 9,2322 | 9,7400 | 9,4298 | 1.0550 |
| 22.6.2022 | 8,5543 | 9,0000 | 8,6852 | 1.0521 |
| 23.6.2022 | 9,3110 | 9,7700 | 9,4320 | 1.0493 |
| 24.6.2022 | 10,19 | 10,72 | 10,26 | 1.0524 |
| 25.6.2022 | 9,9487 | 10,47 | 10,02 | 1.0524* |
| 26.6.2022 | 9,3311 | 9,8200 | 9,3982 | 1.0524* |
| 27.6.2022 | 9,4495 | 9,9900 | 9,5846 | 1.0572 |
| 28.6.2022 | 8,7113 | 9,2000 | 8,7993 | 1.0561 |
| 29.6.2022 | 8,6336 | 9,0800 | 8,6380 | 1.0517 |
| 30.6.2022 | 9,3771 | 9,7400 | 9,3396 | 1.0387 |
| 1.7.2022 | 10,32 | 10,76 | 10,35 | 1.0425 |
| 2.7.2022 | 9,7650 | 10,18 | 9,7914 | 1.0425* |
| 3.7.2022 | 11,17 | 11,64 | 11,20 | 1.0425* |
| 4.7.2022 | 11,58 | 12,11 | 11,63 | 1.0455 |
| 5.7.2022 | 11,62 | 11,96 | 11,54 | 1.0290 |
| 6.7.2022 | 11,52 | 11,72 | 11,40 | 1.0177 |
| 7.7.2022 | 11,96 | 12,18 | 11,85 | 1.0180 |
| 8.7.2022 | 11,15 | 11,33 | 11,05 | 1.0163 |
| 9.7.2022 | 11,51 | 11,70 | 11,41 | 1.0163* |
| 10.7.2022 | 11,49 | 11,68 | 11,39 | 1.0163* |
| 11.7.2022 | 11,86 | 11,98 | 11,75 | 1.0098 |
| 12.7.2022 | 10,89 | 10,94 | 10,77 | 1.0042 |
| 13.7.2022 | 12,73 | 12,82 | 12,52 | 1.0067 |
| 14.7.2022 | 14,33 | 14,34 | 14,10 | 1.0005 |
| 15.7.2022 | 13,95 | 14,03 | 13,74 | 1.0059 |
| 16.7.2022 | 15,84 | 15,93 | 15,60 | 1.0059* |
| 17.7.2022 | 15,34 | 15,43 | 15,11 | 1.0059* |
| 18.7.2022 | 16,26 | 16,47 | 16,11 | 1.0131 |
| 19.7.2022 | 15,13 | 15,50 | 15,01 | 1.0245 |
| 20.7.2022 | 13,56 | 13,83 | 13,42 | 1.0199 |
| 21.7.2022 | 13,94 | 14,22 | 13,84 | 1.0199 |
| 22.7.2022 | 13,13 | 13,38 | 12,91 | 1.0190 |
| 23.7.2022 | 13,40 | 13,65 | 13,17 | 1.0190* |
| 24.7.2022 | 13,06 | 13,31 | 12,84 | 1.0190* |
| 25.7.2022 | 12,37 | 12,66 | 12,21 | 1.0236 |
| 26.7.2022 | 12,15 | 12,30 | 11,86 | 1.0124 |
| 27.7.2022 | 14,24 | 14,46 | 13,91 | 1.0152 |
| 28.7.2022 | 13,81 | 13,98 | 13,46 | 1.0122 |
| 29.7.2022 | 13,26 | 13,52 | 12,92 | 1.0198 |
| 30.7.2022 | 14,43 | 14,72 | 14,06 | 1.0198* |
| 31.7.2022 | 15,17 | 15,47 | 14,78 | 1.0198* |
| 1.8.2022 | 14,11 | 14,44 | 13,71 | 1.0233 |
| 2.8.2022 | 13,60 | 13,90 | 13,25 | 1.0224 |
| 3.8.2022 | 13,71 | 13,98 | 13,40 | 1.0194 |
| 4.8.2022 | 13,75 | 14,00 | 13,43 | 1.0181 |
| 5.8.2022 | 14,36 | 14,69 | 14,03 | 1.0233 |
| 6.8.2022 | 14,53 | 14,87 | 14,21 | 1.0233* |
| 7.8.2022 | 14,32 | 14,65 | 14,00 | 1.0233* |
| 8.8.2022 | 14,81 | 15,10 | 14,45 | 1.0199 |
| 9.8.2022 | 14,05 | 14,38 | 13,72 | 1.0234 |
| 10.8.2022 | 15,19 | 15,57 | 14,75 | 1.0252 |
| 11.8.2022 | 14,29 | 14,77 | 13,88 | 1.0338 |
| 12.8.2022 | 14,50 | 14,91 | 14,05 | 1.0285 |
| 13.8.2022 | 14,16 | 14,56 | 13,72 | 1.0285* |
| 14.8.2022 | 13,50 | 13,88 | 13,08 | 1.0285* |
| 15.8.2022 | 13,66 | 13,93 | 13,16 | 1.0195 |
| 16.8.2022 | 13,70 | 13,88 | 13,19 | 1.0131 |
| 17.8.2022 | 12,97 | 13,18 | 12,56 | 1.0164 |
| 18.8.2022 | 12,40 | 12,62 | 12,01 | 1.0178 |
| 19.8.2022 | 11,80 | 11,86 | 11,34 | 1.0054 |
| 20.8.2022 | 12,18 | 12,25 | 11,72 | 1.0054* |
| 21.8.2022 | 12,59 | 12,66 | 12,11 | 1.0054* |
| 22.8.2022 | 12,19 | 12,19 | 11,68 | 1.0001 |
| 23.8.2022 | 12,54 | 12,45 | 12,04 | 0.9927 |
| 24.8.2022 | 12,54 | 12,46 | 12,01 | 0.9934 |
| 25.8.2022 | 12,33 | 12,29 | 11,85 | 0.9970 |
| 26.8.2022 | 11,11 | 11,12 | 10,71 | 1.0007 |
| 27.8.2022 | 10,97 | 10,98 | 10,58 | 1.0007* |
| 28.8.2022 | 10,27 | 10,28 | 9,9050 | 1.0007* |
| 29.8.2022 | 10,92 | 10,90 | 10,56 | 0.9986 |
| 30.8.2022 | 10,06 | 10,09 | 9,7954 | 1.0034 |
| 31.8.2022 | 9,9700 | 9,9700 | 9,7666 | 1.0000 |
| 1.9.2022 | 10,10 | 10,10 | 9,8961 | 1.0004 |
| 2.9.2022 | 10,03 | 10,02 | 9,8656 | 0.9993 |
| 3.9.2022 | 10,15 | 10,14 | 9,9837 | 0.9993* |
| 4.9.2022 | 10,26 | 10,25 | 10,09 | 0.9993* |
| 5.9.2022 | 10,25 | 10,17 | 9,9926 | 0.9920 |
| 6.9.2022 | 9,4077 | 9,3400 | 9,1678 | 0.9928 |
| 7.9.2022 | 9,8533 | 9,7400 | 9,6070 | 0.9885 |
| 8.9.2022 | 10,01 | 10,02 | 9,7497 | 1.0009 |
| 9.9.2022 | 10,90 | 10,95 | 10,52 | 1.0049 |
| 10.9.2022 | 11,02 | 11,07 | 10,64 | 1.0049* |
| 11.9.2022 | 11,23 | 11,29 | 10,85 | 1.0049* |
| 12.9.2022 | 10,57 | 10,73 | 10,21 | 1.0155 |
| 13.9.2022 | 9,5430 | 9,7100 | 9,2271 | 1.0175 |
| 14.9.2022 | 9,8098 | 9,8000 | 9,4292 | 0.9990 |
| 15.9.2022 | 9,7578 | 9,7500 | 9,3402 | 0.9992 |
| 16.9.2022 | 10,19 | 10,14 | 9,7580 | 0.9954 |
| 17.9.2022 | 10,24 | 10,19 | 9,8061 | 0.9954* |
| 18.9.2022 | 9,4736 | 9,4300 | 9,0747 | 0.9954* |
| 19.9.2022 | 9,6296 | 9,6200 | 9,3003 | 0.9990 |
| 20.9.2022 | 9,5334 | 9,5200 | 9,1940 | 0.9986 |
| 21.9.2022 | 9,2873 | 9,2000 | 8,8684 | 0.9906 |
| 22.9.2022 | 10,20 | 10,08 | 9,8760 | 0.9884 |
| 23.9.2022 | 10,45 | 10,19 | 9,9926 | 0.9754 |
| 24.9.2022 | 9,9857 | 9,7400 | 9,5513 | 0.9754* |
| 25.9.2022 | 9,5858 | 9,3500 | 9,1688 | 0.9754* |
| 26.9.2022 | 9,8175 | 9,4700 | 9,3807 | 0.9646 |
| 27.9.2022 | 9,7781 | 9,4300 | 9,2921 | 0.9644 |
| 28.9.2022 | 9,7230 | 9,3000 | 9,1756 | 0.9565 |
| 29.9.2022 | 9,3653 | 9,0900 | 8,9327 | 0.9706 |
| 30.9.2022 | 9,5917 | 9,3500 | 9,1706 | 0.9748 |
| 1.10.2022 | 9,5096 | 9,2700 | 9,0922 | 0.9748* |
| 2.10.2022 | 9,2840 | 9,0500 | 8,8764 | 0.9748* |
| 3.10.2022 | 9,7091 | 9,4800 | 9,3771 | 0.9764 |
| 4.10.2022 | 9,7665 | 9,6600 | 9,5389 | 0.9891 |
| 5.10.2022 | 9,6117 | 9,5300 | 9,3772 | 0.9915 |
| 6.10.2022 | 9,2596 | 9,1300 | 8,9902 | 0.9860 |
| 7.10.2022 | 9,2069 | 9,0200 | 8,9307 | 0.9797 |
| 8.10.2022 | 9,0436 | 8,8600 | 8,7723 | 0.9797* |
| 9.10.2022 | 9,0538 | 8,8700 | 8,7822 | 0.9797* |
| 10.10.2022 | 9,0028 | 8,7300 | 8,7147 | 0.9697 |
| 11.10.2022 | 8,8964 | 8,6500 | 8,6073 | 0.9723 |
| 12.10.2022 | 9,1902 | 8,9200 | 8,8814 | 0.9706 |
| 13.10.2022 | 9,9908 | 9,7300 | 9,7160 | 0.9739 |
| 14.10.2022 | 10,00 | 9,7200 | 9,7600 | 0.9717 |
| 15.10.2022 | 9,9825 | 9,7000 | 9,7399 | 0.9717* |
| 16.10.2022 | 10,34 | 10,05 | 10,09 | 0.9717* |
| 17.10.2022 | 10,22 | 9,9500 | 9,9735 | 0.9739 |
| 18.10.2022 | 10,38 | 10,21 | 10,17 | 0.9835 |
| 19.10.2022 | 10,10 | 9,8800 | 9,9123 | 0.9778 |
| 20.10.2022 | 10,33 | 10,13 | 10,16 | 0.9811 |
| 21.10.2022 | 10,77 | 10,48 | 10,61 | 0.9730 |
| 22.10.2022 | 10,64 | 10,35 | 10,48 | 0.9730* |
| 23.10.2022 | 10,88 | 10,59 | 10,73 | 0.9730* |
| 24.10.2022 | 10,34 | 10,19 | 10,20 | 0.9851 |
| 25.10.2022 | 10,67 | 10,52 | 10,55 | 0.9861 |
| 26.10.2022 | 10,61 | 10,63 | 10,52 | 1.0023 |
| 27.10.2022 | 10,21 | 10,25 | 10,16 | 1.0037 |
| 28.10.2022 | 10,25 | 10,20 | 10,17 | 0.9951 |
| 29.10.2022 | 10,18 | 10,13 | 10,10 | 0.9951* |
| 30.10.2022 | 10,43 | 10,38 | 10,35 | 0.9951* |
| 31.10.2022 | 10,49 | 10,40 | 10,41 | 0.9914 |
| 1.11.2022 | 10,25 | 10,20 | 10,13 | 0.9947 |
| 2.11.2022 | 11,40 | 11,30 | 11,25 | 0.9908 |
| 3.11.2022 | 15,04 | 14,67 | 14,87 | 0.9753 |
| 4.11.2022 | 15,34 | 15,14 | 15,13 | 0.9872 |
| 5.11.2022 | 15,18 | 14,99 | 14,98 | 0.9872* |
| 6.11.2022 | 14,36 | 14,18 | 14,17 | 0.9872* |
| 7.11.2022 | 13,61 | 13,60 | 13,44 | 0.9993 |
| 8.11.2022 | 11,67 | 11,67 | 11,57 | 0.9996 |
| 9.11.2022 | 8,8455 | 8,8800 | 8,7394 | 1.0039 |
| 10.11.2022 | 10,60 | 10,55 | 10,42 | 0.9954 |
| 11.11.2022 | 9,3714 | 9,6600 | 9,2252 | 1.0308 |
| 12.11.2022 | 8,7408 | 9,0100 | 8,6044 | 1.0308* |
| 13.11.2022 | 8,4012 | 8,6600 | 8,2702 | 1.0308* |
| 14.11.2022 | 8,7993 | 9,0800 | 8,5802 | 1.0319 |
| 15.11.2022 | 9,0734 | 9,4400 | 8,8829 | 1.0404 |
| 16.11.2022 | 9,0569 | 9,4300 | 8,8712 | 1.0412 |
| 17.11.2022 | 9,6036 | 9,9100 | 9,4289 | 1.0319 |
| 18.11.2022 | 9,8688 | 10,23 | 9,7514 | 1.0366 |
| 19.11.2022 | 10,06 | 10,43 | 9,9420 | 1.0366* |
| 20.11.2022 | 9,1260 | 9,4600 | 9,0174 | 1.0366* |
| 21.11.2022 | 8,9206 | 9,1400 | 8,7573 | 1.0246 |
| 22.11.2022 | 8,8670 | 9,1100 | 8,6817 | 1.0274 |
| 23.11.2022 | 9,1913 | 9,4900 | 9,0029 | 1.0325 |
| 24.11.2022 | 8,7775 | 9,1400 | 8,6177 | 1.0413 |
| 25.11.2022 | 8,9446 | 9,2800 | 8,7979 | 1.0375 |
| 26.11.2022 | 8,8964 | 9,2300 | 8,7505 | 1.0375* |
| 27.11.2022 | 8,8578 | 9,1900 | 8,7126 | 1.0375* |
| 28.11.2022 | 8,7355 | 9,1400 | 8,6237 | 1.0463 |
| 29.11.2022 | 8,7884 | 9,1100 | 8,6671 | 1.0366 |
| 30.11.2022 | 9,3485 | 9,7000 | 9,2120 | 1.0376 |
| 1.12.2022 | 8,9918 | 9,4000 | 8,8731 | 1.0454 |
| 2.12.2022 | 9,0719 | 9,5600 | 8,9213 | 1.0538 |
| 3.12.2022 | 8,7113 | 9,1800 | 8,5667 | 1.0538* |
| 4.12.2022 | 8,8157 | 9,2900 | 8,6694 | 1.0538* |
| 5.12.2022 | 8,8505 | 9,3700 | 8,7558 | 1.0587 |
| 6.12.2022 | 9,0243 | 9,4900 | 8,9088 | 1.0516 |
| 7.12.2022 | 8,5098 | 8,9600 | 8,4188 | 1.0529 |
| 8.12.2022 | 8,7176 | 9,1700 | 8,6208 | 1.0519 |
| 9.12.2022 | 8,4951 | 8,9700 | 8,3728 | 1.0559 |
| 10.12.2022 | 8,4383 | 8,9100 | 8,3168 | 1.0559* |
| 11.12.2022 | 8,2110 | 8,6700 | 8,0928 | 1.0559* |
| 12.12.2022 | 8,2844 | 8,7500 | 8,1643 | 1.0562 |
| 13.12.2022 | 8,4211 | 8,8800 | 8,3107 | 1.0545 |
| 14.12.2022 | 8,2073 | 8,7400 | 8,0965 | 1.0649 |
| 15.12.2022 | 7,8335 | 8,3200 | 7,7254 | 1.0621 |
| 16.12.2022 | 6,9592 | 7,3900 | 6,8750 | 1.0619 |
| 17.12.2022 | 7,3547 | 7,8100 | 7,2658 | 1.0619* |
| 18.12.2022 | 7,2606 | 7,7100 | 7,1727 | 1.0619* |
| 19.12.2022 | 6,8787 | 7,2900 | 6,7989 | 1.0598 |
| 20.12.2022 | 6,9346 | 7,3500 | 6,8334 | 1.0599 |
| 21.12.2022 | 6,6754 | 7,1000 | 6,5660 | 1.0636 |
| 22.12.2022 | 6,5457 | 6,9600 | 6,4488 | 1.0633 |
| 23.12.2022 | 6,1665 | 6,5500 | 6,0844 | 1.0622 |
| 24.12.2022 | 5,9217 | 6,2900 | 5,8429 | 1.0622* |
| 25.12.2022 | 5,9593 | 6,3300 | 5,8801 | 1.0622* |
| 26.12.2022 | 6,2700 | 6,6600 | 6,1866 | 1.0622* |
| 27.12.2022 | 6,3159 | 6,7100 | 6,2433 | 1.0624 |
| 28.12.2022 | 6,0244 | 6,4100 | 5,9419 | 1.0640 |
| 29.12.2022 | 6,0569 | 6,4500 | 5,9600 | 1.0649 |
| 30.12.2022 | 5,8316 | 6,2200 | 5,7424 | 1.0666 |
| 31.12.2022 | 5,7847 | 6,1700 | 5,6962 | 1.0666* |
Quelle und Methode
Schlusskurs des UTC-Tages von Binance (USDT-Paar); 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.