Avalanche Kurs 2022: 101 € bis 10,15 €, jeder Tag
Avalanche schloss am 1.1.2022 bei 100,77 € und am 31.12. bei 10,15 €.
Das ist ein Minus von 89,9 % in Euro, -90,5 % in Dollar und -90,4 % in Franken.
Den höchsten Schlusskurs erreichte Avalanche am 1.1.2022 mit 100,77 €, den tiefsten am 30.12.2022 mit 10,13 €.
Avalanche-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 100,77 €
- Schlusskurs 1.1.2022
- 10,15 €
- Schlusskurs 31.12.2022
- 100,77 €
- Hoch, 1.1.2022
- 10,13 €
- Tief, 30.12.2022
Avalanche 2022 in Zahlen
Der größte Tagesgewinn kam am 10.11.2022 mit +22,0 %, der größte Tagesverlust am 11.5.2022 mit -30,2 %.
An 0 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.
Am stärksten bewegte sich der Kurs im 2. Quartal: -81,4 % vom 1.4.2022 bis 30.6.2022.
Am 31. Dezember stand Avalanche bei 10,15 €, 10,83 $ und 9,9984 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 Avalanche am 31.12. war 9,9984 CHF. Erklärung.
Alle 365 Tagesschlusskurse 2022
108 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. avalanche-2/2022.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2022 | 100,77 | 114,13 | 104,10 | 1.1326* |
| 2.1.2022 | 99,80 | 113,03 | 103,10 | 1.1326* |
| 3.1.2022 | 95,21 | 108,11 | 98,75 | 1.1355 |
| 4.1.2022 | 91,61 | 103,33 | 94,86 | 1.1279 |
| 5.1.2022 | 86,07 | 97,42 | 89,20 | 1.1319 |
| 6.1.2022 | 84,06 | 95,11 | 87,38 | 1.1315 |
| 7.1.2022 | 76,77 | 86,74 | 80,01 | 1.1298 |
| 8.1.2022 | 74,26 | 83,90 | 77,39 | 1.1298* |
| 9.1.2022 | 79,07 | 89,33 | 82,40 | 1.1298* |
| 10.1.2022 | 74,54 | 84,36 | 77,86 | 1.1318 |
| 11.1.2022 | 79,03 | 89,59 | 83,00 | 1.1336 |
| 12.1.2022 | 84,38 | 95,94 | 88,48 | 1.1370 |
| 13.1.2022 | 78,21 | 89,65 | 81,75 | 1.1463 |
| 14.1.2022 | 78,96 | 90,39 | 82,35 | 1.1447 |
| 15.1.2022 | 81,23 | 92,98 | 84,71 | 1.1447* |
| 16.1.2022 | 80,58 | 92,24 | 84,04 | 1.1447* |
| 17.1.2022 | 76,01 | 86,67 | 79,27 | 1.1403 |
| 18.1.2022 | 75,66 | 86,00 | 78,79 | 1.1367 |
| 19.1.2022 | 72,82 | 82,61 | 75,61 | 1.1345 |
| 20.1.2022 | 69,97 | 79,33 | 72,64 | 1.1338 |
| 21.1.2022 | 58,21 | 66,06 | 60,27 | 1.1348 |
| 22.1.2022 | 52,68 | 59,78 | 54,54 | 1.1348* |
| 23.1.2022 | 57,13 | 64,83 | 59,15 | 1.1348* |
| 24.1.2022 | 55,79 | 63,06 | 57,50 | 1.1304 |
| 25.1.2022 | 60,36 | 68,01 | 62,55 | 1.1268 |
| 26.1.2022 | 58,41 | 65,87 | 60,67 | 1.1277 |
| 27.1.2022 | 57,97 | 64,70 | 60,24 | 1.1160 |
| 28.1.2022 | 60,16 | 67,01 | 62,44 | 1.1138 |
| 29.1.2022 | 64,54 | 71,89 | 66,98 | 1.1138* |
| 30.1.2022 | 61,02 | 67,96 | 63,32 | 1.1138* |
| 31.1.2022 | 62,63 | 69,87 | 65,16 | 1.1156 |
| 1.2.2022 | 65,12 | 73,33 | 67,56 | 1.1260 |
| 2.2.2022 | 59,87 | 67,79 | 62,26 | 1.1323 |
| 3.2.2022 | 60,64 | 68,44 | 63,11 | 1.1286 |
| 4.2.2022 | 67,84 | 77,77 | 71,68 | 1.1464 |
| 5.2.2022 | 67,18 | 77,01 | 70,98 | 1.1464* |
| 6.2.2022 | 68,85 | 78,93 | 72,75 | 1.1464* |
| 7.2.2022 | 72,68 | 83,20 | 76,83 | 1.1447 |
| 8.2.2022 | 75,68 | 86,34 | 79,81 | 1.1408 |
| 9.2.2022 | 78,75 | 90,05 | 83,12 | 1.1435 |
| 10.2.2022 | 79,69 | 91,16 | 84,24 | 1.1439 |
| 11.2.2022 | 71,60 | 81,75 | 75,59 | 1.1417 |
| 12.2.2022 | 71,22 | 81,31 | 75,19 | 1.1417* |
| 13.2.2022 | 68,24 | 77,91 | 72,04 | 1.1417* |
| 14.2.2022 | 72,34 | 81,86 | 75,75 | 1.1316 |
| 15.2.2022 | 81,95 | 92,97 | 85,91 | 1.1345 |
| 16.2.2022 | 83,82 | 95,32 | 88,15 | 1.1372 |
| 17.2.2022 | 77,61 | 88,24 | 81,22 | 1.1370 |
| 18.2.2022 | 73,69 | 83,67 | 77,02 | 1.1354 |
| 19.2.2022 | 74,87 | 85,01 | 78,26 | 1.1354* |
| 20.2.2022 | 68,14 | 77,37 | 71,22 | 1.1354* |
| 21.2.2022 | 61,77 | 70,04 | 64,17 | 1.1338 |
| 22.2.2022 | 65,61 | 74,42 | 68,38 | 1.1342 |
| 23.2.2022 | 64,77 | 73,47 | 67,56 | 1.1344 |
| 24.2.2022 | 68,43 | 76,39 | 70,62 | 1.1163 |
| 25.2.2022 | 72,20 | 80,98 | 75,07 | 1.1216 |
| 26.2.2022 | 72,94 | 81,81 | 75,84 | 1.1216* |
| 27.2.2022 | 66,93 | 75,07 | 69,60 | 1.1216* |
| 28.2.2022 | 75,49 | 84,54 | 78,03 | 1.1199 |
| 1.3.2022 | 77,84 | 86,89 | 79,77 | 1.1162 |
| 2.3.2022 | 75,06 | 83,36 | 76,68 | 1.1106 |
| 3.3.2022 | 70,87 | 78,50 | 72,23 | 1.1076 |
| 4.3.2022 | 69,35 | 75,79 | 69,74 | 1.0929 |
| 5.3.2022 | 70,16 | 76,68 | 70,55 | 1.0929* |
| 6.3.2022 | 66,35 | 72,51 | 66,72 | 1.0929* |
| 7.3.2022 | 65,80 | 71,69 | 66,25 | 1.0895 |
| 8.3.2022 | 66,62 | 72,56 | 67,36 | 1.0892 |
| 9.3.2022 | 66,01 | 72,56 | 67,31 | 1.0993 |
| 10.3.2022 | 65,46 | 72,56 | 67,23 | 1.1084 |
| 11.3.2022 | 65,24 | 71,70 | 66,74 | 1.0990 |
| 12.3.2022 | 65,61 | 72,10 | 67,12 | 1.0990* |
| 13.3.2022 | 64,14 | 70,49 | 65,61 | 1.0990* |
| 14.3.2022 | 61,86 | 67,80 | 63,40 | 1.0960 |
| 15.3.2022 | 65,43 | 71,91 | 67,53 | 1.0991 |
| 16.3.2022 | 67,10 | 73,77 | 69,35 | 1.0994 |
| 17.3.2022 | 72,05 | 79,62 | 74,82 | 1.1051 |
| 18.3.2022 | 78,32 | 86,22 | 80,78 | 1.1008 |
| 19.3.2022 | 81,58 | 89,80 | 84,14 | 1.1008* |
| 20.3.2022 | 78,31 | 86,20 | 80,77 | 1.1008* |
| 21.3.2022 | 78,55 | 86,70 | 80,73 | 1.1038 |
| 22.3.2022 | 76,12 | 83,92 | 78,22 | 1.1024 |
| 23.3.2022 | 78,19 | 85,89 | 80,29 | 1.0985 |
| 24.3.2022 | 79,68 | 87,47 | 81,47 | 1.0978 |
| 25.3.2022 | 75,84 | 83,44 | 77,41 | 1.1002 |
| 26.3.2022 | 78,48 | 86,34 | 80,10 | 1.1002* |
| 27.3.2022 | 81,04 | 89,16 | 82,72 | 1.1002* |
| 28.3.2022 | 81,45 | 89,32 | 83,55 | 1.0966 |
| 29.3.2022 | 82,66 | 91,63 | 85,65 | 1.1085 |
| 30.3.2022 | 85,88 | 95,55 | 88,53 | 1.1126 |
| 31.3.2022 | 87,15 | 96,75 | 89,48 | 1.1101 |
| 1.4.2022 | 87,44 | 96,64 | 89,34 | 1.1052 |
| 2.4.2022 | 86,98 | 96,13 | 88,87 | 1.1052* |
| 3.4.2022 | 88,13 | 97,40 | 90,04 | 1.1052* |
| 4.4.2022 | 87,23 | 96,00 | 89,00 | 1.1005 |
| 5.4.2022 | 82,96 | 91,00 | 84,13 | 1.0969 |
| 6.4.2022 | 76,16 | 83,19 | 77,59 | 1.0923 |
| 7.4.2022 | 80,76 | 88,16 | 82,26 | 1.0916 |
| 8.4.2022 | 77,25 | 83,90 | 78,45 | 1.0861 |
| 9.4.2022 | 77,75 | 84,44 | 78,95 | 1.0861* |
| 10.4.2022 | 74,92 | 81,37 | 76,08 | 1.0861* |
| 11.4.2022 | 68,08 | 74,21 | 69,31 | 1.0900 |
| 12.4.2022 | 70,60 | 76,68 | 71,53 | 1.0861 |
| 13.4.2022 | 74,12 | 80,24 | 74,98 | 1.0826 |
| 14.4.2022 | 70,55 | 76,74 | 71,88 | 1.0878 |
| 15.4.2022 | 71,14 | 77,39 | 72,49 | 1.0878* |
| 16.4.2022 | 71,55 | 77,83 | 72,90 | 1.0878* |
| 17.4.2022 | 69,52 | 75,62 | 70,83 | 1.0878* |
| 18.4.2022 | 71,54 | 77,82 | 72,89 | 1.0878* |
| 19.4.2022 | 74,15 | 80,10 | 75,69 | 1.0803 |
| 20.4.2022 | 72,37 | 78,38 | 74,21 | 1.0830 |
| 21.4.2022 | 68,86 | 74,97 | 71,17 | 1.0887 |
| 22.4.2022 | 68,71 | 74,32 | 71,02 | 1.0817 |
| 23.4.2022 | 67,31 | 72,81 | 69,57 | 1.0817* |
| 24.4.2022 | 66,26 | 71,67 | 68,48 | 1.0817* |
| 25.4.2022 | 67,83 | 72,89 | 69,64 | 1.0746 |
| 26.4.2022 | 63,88 | 68,19 | 65,35 | 1.0674 |
| 27.4.2022 | 65,72 | 69,55 | 67,22 | 1.0583 |
| 28.4.2022 | 63,54 | 66,62 | 64,91 | 1.0485 |
| 29.4.2022 | 60,08 | 63,32 | 61,45 | 1.0540 |
| 30.4.2022 | 53,94 | 56,85 | 55,17 | 1.0540* |
| 1.5.2022 | 55,48 | 58,48 | 56,75 | 1.0540* |
| 2.5.2022 | 57,62 | 60,63 | 59,07 | 1.0524 |
| 3.5.2022 | 56,34 | 59,47 | 57,87 | 1.0556 |
| 4.5.2022 | 63,59 | 66,97 | 65,65 | 1.0531 |
| 5.5.2022 | 56,11 | 59,30 | 58,10 | 1.0568 |
| 6.5.2022 | 53,95 | 57,02 | 56,21 | 1.0570 |
| 7.5.2022 | 52,28 | 55,26 | 54,47 | 1.0570* |
| 8.5.2022 | 48,61 | 51,38 | 50,65 | 1.0570* |
| 9.5.2022 | 39,41 | 41,61 | 41,23 | 1.0559 |
| 10.5.2022 | 41,81 | 44,13 | 43,82 | 1.0554 |
| 11.5.2022 | 29,20 | 30,82 | 30,51 | 1.0553 |
| 12.5.2022 | 29,00 | 30,18 | 30,09 | 1.0408 |
| 13.5.2022 | 30,70 | 31,88 | 31,88 | 1.0385 |
| 14.5.2022 | 32,91 | 34,18 | 34,18 | 1.0385* |
| 15.5.2022 | 35,11 | 36,46 | 36,46 | 1.0385* |
| 16.5.2022 | 31,77 | 33,11 | 33,29 | 1.0422 |
| 17.5.2022 | 32,53 | 34,29 | 34,02 | 1.0541 |
| 18.5.2022 | 28,22 | 29,70 | 29,60 | 1.0523 |
| 19.5.2022 | 28,79 | 30,30 | 29,55 | 1.0525 |
| 20.5.2022 | 27,54 | 29,13 | 28,31 | 1.0577 |
| 21.5.2022 | 27,67 | 29,27 | 28,45 | 1.0577* |
| 22.5.2022 | 30,48 | 32,24 | 31,33 | 1.0577* |
| 23.5.2022 | 27,06 | 28,84 | 27,90 | 1.0659 |
| 24.5.2022 | 27,43 | 29,40 | 28,34 | 1.0720 |
| 25.5.2022 | 25,66 | 27,34 | 26,35 | 1.0656 |
| 26.5.2022 | 21,90 | 23,43 | 22,52 | 1.0697 |
| 27.5.2022 | 20,87 | 22,38 | 21,41 | 1.0722 |
| 28.5.2022 | 23,45 | 25,14 | 24,05 | 1.0722* |
| 29.5.2022 | 24,26 | 26,01 | 24,88 | 1.0722* |
| 30.5.2022 | 25,72 | 27,68 | 26,56 | 1.0764 |
| 31.5.2022 | 24,66 | 26,42 | 25,35 | 1.0713 |
| 1.6.2022 | 22,31 | 23,90 | 22,99 | 1.0712 |
| 2.6.2022 | 23,01 | 24,60 | 23,62 | 1.0692 |
| 3.6.2022 | 21,50 | 23,07 | 22,14 | 1.0730 |
| 4.6.2022 | 22,81 | 24,48 | 23,49 | 1.0730* |
| 5.6.2022 | 23,22 | 24,92 | 23,91 | 1.0730* |
| 6.6.2022 | 24,00 | 25,74 | 24,77 | 1.0726 |
| 7.6.2022 | 23,04 | 24,57 | 24,01 | 1.0662 |
| 8.6.2022 | 22,73 | 24,41 | 23,84 | 1.0739 |
| 9.6.2022 | 22,67 | 24,35 | 23,79 | 1.0743 |
| 10.6.2022 | 20,87 | 22,08 | 21,71 | 1.0578 |
| 11.6.2022 | 18,78 | 19,87 | 19,54 | 1.0578* |
| 12.6.2022 | 16,34 | 17,28 | 17,00 | 1.0578* |
| 13.6.2022 | 15,37 | 16,07 | 15,95 | 1.0455 |
| 14.6.2022 | 16,00 | 16,72 | 16,63 | 1.0452 |
| 15.6.2022 | 17,33 | 18,08 | 18,08 | 1.0431 |
| 16.6.2022 | 15,04 | 15,64 | 15,25 | 1.0400 |
| 17.6.2022 | 15,38 | 16,12 | 15,54 | 1.0486 |
| 18.6.2022 | 14,16 | 14,85 | 14,31 | 1.0486* |
| 19.6.2022 | 15,39 | 16,14 | 15,55 | 1.0486* |
| 20.6.2022 | 16,31 | 17,15 | 16,57 | 1.0517 |
| 21.6.2022 | 16,03 | 16,91 | 16,37 | 1.0550 |
| 22.6.2022 | 15,28 | 16,08 | 15,52 | 1.0521 |
| 23.6.2022 | 17,42 | 18,28 | 17,65 | 1.0493 |
| 24.6.2022 | 19,48 | 20,50 | 19,62 | 1.0524 |
| 25.6.2022 | 20,26 | 21,32 | 20,40 | 1.0524* |
| 26.6.2022 | 18,99 | 19,99 | 19,13 | 1.0524* |
| 27.6.2022 | 18,30 | 19,35 | 18,56 | 1.0572 |
| 28.6.2022 | 17,20 | 18,17 | 17,38 | 1.0561 |
| 29.6.2022 | 16,85 | 17,72 | 16,86 | 1.0517 |
| 30.6.2022 | 16,27 | 16,90 | 16,21 | 1.0387 |
| 1.7.2022 | 15,44 | 16,09 | 15,48 | 1.0425 |
| 2.7.2022 | 15,68 | 16,35 | 15,73 | 1.0425* |
| 3.7.2022 | 15,95 | 16,63 | 16,00 | 1.0425* |
| 4.7.2022 | 17,11 | 17,88 | 17,17 | 1.0455 |
| 5.7.2022 | 17,47 | 17,97 | 17,35 | 1.0290 |
| 6.7.2022 | 18,85 | 19,18 | 18,65 | 1.0177 |
| 7.7.2022 | 19,87 | 20,23 | 19,69 | 1.0180 |
| 8.7.2022 | 19,53 | 19,85 | 19,36 | 1.0163 |
| 9.7.2022 | 19,66 | 19,98 | 19,49 | 1.0163* |
| 10.7.2022 | 18,84 | 19,15 | 18,68 | 1.0163* |
| 11.7.2022 | 17,23 | 17,40 | 17,07 | 1.0098 |
| 12.7.2022 | 16,70 | 16,77 | 16,50 | 1.0042 |
| 13.7.2022 | 18,66 | 18,78 | 18,34 | 1.0067 |
| 14.7.2022 | 19,71 | 19,72 | 19,40 | 1.0005 |
| 15.7.2022 | 19,32 | 19,43 | 19,02 | 1.0059 |
| 16.7.2022 | 21,14 | 21,27 | 20,82 | 1.0059* |
| 17.7.2022 | 20,56 | 20,68 | 20,25 | 1.0059* |
| 18.7.2022 | 23,74 | 24,05 | 23,53 | 1.0131 |
| 19.7.2022 | 24,16 | 24,75 | 23,96 | 1.0245 |
| 20.7.2022 | 23,08 | 23,54 | 22,84 | 1.0199 |
| 21.7.2022 | 24,65 | 25,14 | 24,46 | 1.0199 |
| 22.7.2022 | 23,21 | 23,65 | 22,82 | 1.0190 |
| 23.7.2022 | 23,20 | 23,64 | 22,81 | 1.0190* |
| 24.7.2022 | 23,48 | 23,93 | 23,09 | 1.0190* |
| 25.7.2022 | 20,47 | 20,95 | 20,20 | 1.0236 |
| 26.7.2022 | 20,45 | 20,70 | 19,97 | 1.0124 |
| 27.7.2022 | 23,07 | 23,42 | 22,53 | 1.0152 |
| 28.7.2022 | 23,80 | 24,09 | 23,19 | 1.0122 |
| 29.7.2022 | 24,10 | 24,57 | 23,48 | 1.0198 |
| 30.7.2022 | 23,75 | 24,22 | 23,14 | 1.0198* |
| 31.7.2022 | 23,33 | 23,79 | 22,73 | 1.0198* |
| 1.8.2022 | 23,06 | 23,60 | 22,41 | 1.0233 |
| 2.8.2022 | 22,37 | 22,87 | 21,80 | 1.0224 |
| 3.8.2022 | 22,61 | 23,05 | 22,10 | 1.0194 |
| 4.8.2022 | 22,98 | 23,40 | 22,44 | 1.0181 |
| 5.8.2022 | 24,37 | 24,93 | 23,82 | 1.0233 |
| 6.8.2022 | 26,31 | 26,92 | 25,72 | 1.0233* |
| 7.8.2022 | 27,09 | 27,73 | 26,49 | 1.0233* |
| 8.8.2022 | 27,39 | 27,94 | 26,75 | 1.0199 |
| 9.8.2022 | 26,84 | 27,47 | 26,21 | 1.0234 |
| 10.8.2022 | 28,29 | 29,00 | 27,48 | 1.0252 |
| 11.8.2022 | 27,66 | 28,59 | 26,86 | 1.0338 |
| 12.8.2022 | 28,51 | 29,32 | 27,62 | 1.0285 |
| 13.8.2022 | 28,25 | 29,05 | 27,37 | 1.0285* |
| 14.8.2022 | 27,45 | 28,23 | 26,59 | 1.0285* |
| 15.8.2022 | 27,41 | 27,94 | 26,40 | 1.0195 |
| 16.8.2022 | 26,74 | 27,09 | 25,74 | 1.0131 |
| 17.8.2022 | 25,09 | 25,50 | 24,30 | 1.0164 |
| 18.8.2022 | 23,96 | 24,38 | 23,20 | 1.0178 |
| 19.8.2022 | 22,35 | 22,47 | 21,49 | 1.0054 |
| 20.8.2022 | 22,16 | 22,28 | 21,31 | 1.0054* |
| 21.8.2022 | 22,91 | 23,04 | 22,03 | 1.0054* |
| 22.8.2022 | 22,56 | 22,57 | 21,62 | 1.0001 |
| 23.8.2022 | 23,68 | 23,50 | 22,73 | 0.9927 |
| 24.8.2022 | 23,15 | 23,00 | 22,17 | 0.9934 |
| 25.8.2022 | 23,13 | 23,06 | 22,24 | 0.9970 |
| 26.8.2022 | 20,45 | 20,47 | 19,72 | 1.0007 |
| 27.8.2022 | 20,00 | 20,02 | 19,29 | 1.0007* |
| 28.8.2022 | 18,42 | 18,43 | 17,76 | 1.0007* |
| 29.8.2022 | 19,47 | 19,44 | 18,82 | 0.9986 |
| 30.8.2022 | 19,16 | 19,23 | 18,67 | 1.0034 |
| 31.8.2022 | 19,09 | 19,09 | 18,70 | 1.0000 |
| 1.9.2022 | 19,35 | 19,36 | 18,97 | 1.0004 |
| 2.9.2022 | 18,85 | 18,84 | 18,55 | 0.9993 |
| 3.9.2022 | 18,83 | 18,81 | 18,52 | 0.9993* |
| 4.9.2022 | 18,94 | 18,92 | 18,63 | 0.9993* |
| 5.9.2022 | 19,61 | 19,45 | 19,11 | 0.9920 |
| 6.9.2022 | 18,33 | 18,20 | 17,86 | 0.9928 |
| 7.9.2022 | 19,25 | 19,03 | 18,77 | 0.9885 |
| 8.9.2022 | 19,00 | 19,02 | 18,51 | 1.0009 |
| 9.9.2022 | 20,25 | 20,35 | 19,56 | 1.0049 |
| 10.9.2022 | 20,56 | 20,66 | 19,86 | 1.0049* |
| 11.9.2022 | 20,52 | 20,62 | 19,82 | 1.0049* |
| 12.9.2022 | 21,04 | 21,37 | 20,34 | 1.0155 |
| 13.9.2022 | 18,51 | 18,83 | 17,89 | 1.0175 |
| 14.9.2022 | 19,15 | 19,13 | 18,40 | 0.9990 |
| 15.9.2022 | 18,22 | 18,21 | 17,44 | 0.9992 |
| 16.9.2022 | 18,11 | 18,03 | 17,35 | 0.9954 |
| 17.9.2022 | 18,50 | 18,41 | 17,72 | 0.9954* |
| 18.9.2022 | 17,08 | 17,00 | 16,36 | 0.9954* |
| 19.9.2022 | 17,25 | 17,24 | 16,66 | 0.9990 |
| 20.9.2022 | 16,75 | 16,72 | 16,15 | 0.9986 |
| 21.9.2022 | 16,39 | 16,23 | 15,65 | 0.9906 |
| 22.9.2022 | 17,91 | 17,70 | 17,34 | 0.9884 |
| 23.9.2022 | 18,49 | 18,04 | 17,69 | 0.9754 |
| 24.9.2022 | 18,11 | 17,67 | 17,33 | 0.9754* |
| 25.9.2022 | 17,85 | 17,41 | 17,07 | 0.9754* |
| 26.9.2022 | 18,04 | 17,41 | 17,24 | 0.9646 |
| 27.9.2022 | 17,95 | 17,31 | 17,06 | 0.9644 |
| 28.9.2022 | 18,06 | 17,27 | 17,04 | 0.9565 |
| 29.9.2022 | 17,77 | 17,24 | 16,94 | 0.9706 |
| 30.9.2022 | 17,60 | 17,16 | 16,83 | 0.9748 |
| 1.10.2022 | 17,45 | 17,01 | 16,68 | 0.9748* |
| 2.10.2022 | 16,95 | 16,52 | 16,20 | 0.9748* |
| 3.10.2022 | 17,61 | 17,20 | 17,01 | 0.9764 |
| 4.10.2022 | 17,63 | 17,44 | 17,22 | 0.9891 |
| 5.10.2022 | 17,53 | 17,39 | 17,11 | 0.9915 |
| 6.10.2022 | 17,30 | 17,06 | 16,80 | 0.9860 |
| 7.10.2022 | 17,27 | 16,92 | 16,75 | 0.9797 |
| 8.10.2022 | 17,02 | 16,67 | 16,51 | 0.9797* |
| 9.10.2022 | 17,23 | 16,88 | 16,71 | 0.9797* |
| 10.10.2022 | 16,71 | 16,20 | 16,17 | 0.9697 |
| 11.10.2022 | 16,33 | 15,88 | 15,80 | 0.9723 |
| 12.10.2022 | 16,50 | 16,02 | 15,95 | 0.9706 |
| 13.10.2022 | 16,09 | 15,67 | 15,64 | 0.9739 |
| 14.10.2022 | 16,15 | 15,69 | 15,75 | 0.9717 |
| 15.10.2022 | 15,94 | 15,49 | 15,55 | 0.9717* |
| 16.10.2022 | 16,20 | 15,74 | 15,80 | 0.9717* |
| 17.10.2022 | 16,68 | 16,24 | 16,28 | 0.9739 |
| 18.10.2022 | 15,96 | 15,69 | 15,63 | 0.9835 |
| 19.10.2022 | 15,41 | 15,07 | 15,12 | 0.9778 |
| 20.10.2022 | 15,58 | 15,29 | 15,33 | 0.9811 |
| 21.10.2022 | 16,10 | 15,66 | 15,86 | 0.9730 |
| 22.10.2022 | 16,11 | 15,68 | 15,88 | 0.9730* |
| 23.10.2022 | 16,77 | 16,32 | 16,53 | 0.9730* |
| 24.10.2022 | 15,99 | 15,76 | 15,76 | 0.9851 |
| 25.10.2022 | 16,88 | 16,64 | 16,69 | 0.9861 |
| 26.10.2022 | 17,06 | 17,10 | 16,92 | 1.0023 |
| 27.10.2022 | 16,83 | 16,90 | 16,75 | 1.0037 |
| 28.10.2022 | 18,43 | 18,34 | 18,28 | 0.9951 |
| 29.10.2022 | 18,33 | 18,24 | 18,18 | 0.9951* |
| 30.10.2022 | 18,11 | 18,02 | 17,97 | 0.9951* |
| 31.10.2022 | 19,59 | 19,43 | 19,45 | 0.9914 |
| 1.11.2022 | 18,80 | 18,70 | 18,57 | 0.9947 |
| 2.11.2022 | 18,03 | 17,86 | 17,78 | 0.9908 |
| 3.11.2022 | 18,50 | 18,04 | 18,30 | 0.9753 |
| 4.11.2022 | 19,66 | 19,41 | 19,39 | 0.9872 |
| 5.11.2022 | 19,60 | 19,35 | 19,34 | 0.9872* |
| 6.11.2022 | 18,50 | 18,26 | 18,24 | 0.9872* |
| 7.11.2022 | 18,08 | 18,07 | 17,85 | 0.9993 |
| 8.11.2022 | 16,01 | 16,00 | 15,87 | 0.9996 |
| 9.11.2022 | 12,63 | 12,68 | 12,48 | 1.0039 |
| 10.11.2022 | 15,41 | 15,33 | 15,15 | 0.9954 |
| 11.11.2022 | 13,59 | 14,01 | 13,38 | 1.0308 |
| 12.11.2022 | 12,83 | 13,23 | 12,63 | 1.0308* |
| 13.11.2022 | 12,49 | 12,88 | 12,30 | 1.0308* |
| 14.11.2022 | 12,56 | 12,96 | 12,25 | 1.0319 |
| 15.11.2022 | 12,88 | 13,40 | 12,61 | 1.0404 |
| 16.11.2022 | 12,53 | 13,05 | 12,28 | 1.0412 |
| 17.11.2022 | 12,57 | 12,97 | 12,34 | 1.0319 |
| 18.11.2022 | 12,50 | 12,96 | 12,35 | 1.0366 |
| 19.11.2022 | 12,44 | 12,90 | 12,29 | 1.0366* |
| 20.11.2022 | 12,04 | 12,48 | 11,90 | 1.0366* |
| 21.11.2022 | 11,56 | 11,84 | 11,35 | 1.0246 |
| 22.11.2022 | 11,90 | 12,22 | 11,65 | 1.0274 |
| 23.11.2022 | 12,34 | 12,74 | 12,09 | 1.0325 |
| 24.11.2022 | 12,39 | 12,90 | 12,17 | 1.0413 |
| 25.11.2022 | 12,47 | 12,94 | 12,27 | 1.0375 |
| 26.11.2022 | 12,29 | 12,75 | 12,09 | 1.0375* |
| 27.11.2022 | 12,70 | 13,18 | 12,49 | 1.0375* |
| 28.11.2022 | 11,92 | 12,47 | 11,77 | 1.0463 |
| 29.11.2022 | 12,08 | 12,52 | 11,92 | 1.0366 |
| 30.11.2022 | 12,71 | 13,19 | 12,53 | 1.0376 |
| 1.12.2022 | 12,34 | 12,90 | 12,18 | 1.0454 |
| 2.12.2022 | 12,90 | 13,59 | 12,68 | 1.0538 |
| 3.12.2022 | 12,96 | 13,66 | 12,75 | 1.0538* |
| 4.12.2022 | 13,21 | 13,92 | 12,99 | 1.0538* |
| 5.12.2022 | 12,84 | 13,59 | 12,70 | 1.0587 |
| 6.12.2022 | 13,00 | 13,67 | 12,83 | 1.0516 |
| 7.12.2022 | 12,53 | 13,19 | 12,40 | 1.0529 |
| 8.12.2022 | 12,62 | 13,27 | 12,48 | 1.0519 |
| 9.12.2022 | 12,73 | 13,44 | 12,54 | 1.0559 |
| 10.12.2022 | 12,78 | 13,49 | 12,59 | 1.0559* |
| 11.12.2022 | 12,29 | 12,97 | 12,11 | 1.0559* |
| 12.12.2022 | 12,31 | 13,00 | 12,13 | 1.0562 |
| 13.12.2022 | 13,05 | 13,76 | 12,87 | 1.0545 |
| 14.12.2022 | 12,91 | 13,75 | 12,73 | 1.0649 |
| 15.12.2022 | 12,38 | 13,15 | 12,21 | 1.0621 |
| 16.12.2022 | 11,27 | 11,97 | 11,14 | 1.0619 |
| 17.12.2022 | 11,23 | 11,93 | 11,10 | 1.0619* |
| 18.12.2022 | 11,26 | 11,96 | 11,13 | 1.0619* |
| 19.12.2022 | 10,75 | 11,39 | 10,62 | 1.0598 |
| 20.12.2022 | 11,24 | 11,92 | 11,08 | 1.0599 |
| 21.12.2022 | 11,00 | 11,69 | 10,81 | 1.0636 |
| 22.12.2022 | 11,10 | 11,80 | 10,93 | 1.0633 |
| 23.12.2022 | 11,08 | 11,77 | 10,93 | 1.0622 |
| 24.12.2022 | 11,01 | 11,69 | 10,86 | 1.0622* |
| 25.12.2022 | 11,01 | 11,70 | 10,87 | 1.0622* |
| 26.12.2022 | 10,92 | 11,60 | 10,77 | 1.0622* |
| 27.12.2022 | 10,93 | 11,61 | 10,80 | 1.0624 |
| 28.12.2022 | 10,51 | 11,18 | 10,36 | 1.0640 |
| 29.12.2022 | 10,33 | 11,00 | 10,16 | 1.0649 |
| 30.12.2022 | 10,13 | 10,80 | 9,9716 | 1.0666 |
| 31.12.2022 | 10,15 | 10,83 | 9,9984 | 1.0666* |
Quelle und Methode
Schlusskurs des UTC-Tages von Binance (USDT-Paar), Bitstamp (USD-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.