BNB Kurs 2020: 12,21 € bis 30,44 €, jeder Tag

BNB schloss am 1.1.2020 bei 12,21 € und am 31.12. bei 30,44 €.

Das ist ein Plus von 149,3 % in Euro, +172,3 % in Dollar und +148,2 % in Franken.

Den höchsten Schlusskurs erreichte BNB am 29.12.2020 mit 31,87 €, den tiefsten am 12.3.2020 mit 8,2354 €.

BNB-Verkäufe 2020 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
12,21 €
Schlusskurs 1.1.2020
30,44 €
Schlusskurs 31.12.2020
31,87 €
Hoch, 29.12.2020
8,2354 €
Tief, 12.3.2020

BNB 2020 in Zahlen

Der größte Tagesgewinn kam am 19.3.2020 mit +19,5 %, der größte Tagesverlust am 12.3.2020 mit -43,7 %.

An 342 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2020.

Am stärksten bewegte sich der Kurs im 3. Quartal: +77,1 % vom 1.7.2020 bis 30.9.2020.

Am 31. Dezember stand BNB bei 30,44 €, 37,36 $ und 32,89 CHF.

BNB Kursverlauf 2020 in Euro: +149,3 %, von 12,21 € auf 30,44 €, Hoch 31,87 € am 29.12.2020, Tief 8,2354 € am 12.3.2020

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 BNB am 31.12. war 32,89 CHF. Erklärung.

Alle 366 Tagesschlusskurse 2020

109 der 366 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. binancecoin/2020.json herunterladen.

BNB Schlusskurse je Tag 2020 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202012,2113,7213,251.1234*
2.1.202011,6213,0112,631.1193
3.1.202012,2413,6513,271.1147
4.1.202012,3913,8113,431.1147*
5.1.202012,6114,0513,671.1147*
6.1.202013,3514,9514,491.1194
7.1.202013,4515,0214,591.1172
8.1.202013,0814,5314,111.1115
9.1.202012,9614,4014,011.1110
10.1.202013,5915,0714,701.1091
11.1.202013,4514,9214,561.1091*
12.1.202013,8315,3414,961.1091*
13.1.202013,6415,1714,741.1126
14.1.202014,9716,6416,121.1115
15.1.202015,8517,6717,051.1142
16.1.202015,2517,0316,381.1169
17.1.202016,2718,0717,471.1108
18.1.202016,0317,8117,211.1108*
19.1.202015,6517,3916,811.1108*
20.1.202015,6317,3216,781.1085
21.1.202016,3018,1217,511.1115
22.1.202016,0817,8317,301.1088
23.1.202015,3717,0516,501.1091
24.1.202015,5117,1116,611.1035
25.1.202015,3716,9616,461.1035*
26.1.202015,8617,5016,991.1035*
27.1.202016,0317,6717,131.1025
28.1.202016,4218,0717,571.1005
29.1.202016,2817,9117,471.1001
30.1.202016,8218,5617,991.1029
31.1.202016,5318,2617,671.1052
1.2.202016,5418,2817,681.1052*
2.2.202016,6818,4317,841.1052*
3.2.202016,6818,4617,801.1066
4.2.202016,4518,1817,611.1048
5.2.202017,4719,2618,731.1023
6.2.202018,7820,6720,131.1003
7.2.202020,1122,0621,521.0969
8.2.202019,8621,7921,261.0969*
9.2.202022,2324,3823,791.0969*
10.2.202022,9625,1524,571.0951
11.2.202023,5725,7025,141.0901
12.2.202024,2126,4225,771.0914
13.2.202023,4325,4624,911.0867
14.2.202024,3126,3525,871.0842
15.2.202022,3724,2623,811.0842*
16.2.202021,5123,3222,891.0842*
17.2.202021,6523,4623,041.0835
18.2.202022,2724,0823,641.0816
19.2.202020,7122,3722,001.0800
20.2.202020,5422,1621,811.0790
21.2.202020,5422,1921,801.0801
22.2.202020,3421,9721,581.0801*
23.2.202021,1522,8522,441.0801*
24.2.202020,4322,1021,651.0818
25.2.202018,7420,3219,881.0840
26.2.202017,2418,7418,281.0875
27.2.202017,5119,2018,611.0964
28.2.202017,2918,9818,361.0977
29.2.202017,5219,2318,591.0977*
1.3.202017,2218,9018,281.0977*
2.3.202017,9219,9319,091.1122
3.3.202017,7119,6918,851.1117
4.3.202017,9319,9519,091.1125
5.3.202018,5420,7519,771.1187
6.3.202018,8221,3419,931.1336
7.3.202017,8620,2518,921.1336*
8.3.202014,9016,8915,781.1336*
9.3.202014,4816,5915,341.1456
10.3.202014,8116,8715,691.1390
11.3.202014,6216,5715,481.1336
12.3.20208,23549,25668,68751.1240
13.3.20209,834710,9210,431.1104
14.3.20209,139710,159,69541.1104*
15.3.20209,356810,399,92571.1104*
16.3.20208,45089,42858,91221.1157
17.3.20209,340410,269,86441.0982
18.3.20209,499410,3910,021.0934
19.3.202011,3512,2611,961.0801
20.3.202011,1311,9111,741.0707
21.3.202011,3012,1011,921.0707*
22.3.202010,4311,1711,001.0707*
23.3.202011,3012,1911,971.0783
24.3.202011,4612,4312,121.0843
25.3.202011,3812,3312,071.0827
26.3.202012,0213,2012,781.0981
27.3.202011,2412,3411,891.0977
28.3.202011,1012,1911,751.0977*
29.3.202010,2911,3010,891.0977*
30.3.202011,0012,1411,631.1034
31.3.202011,4512,5512,121.0956
1.4.202011,6312,7212,291.0936
2.4.202011,9413,0212,591.0906
3.4.202012,3913,3613,071.0785
4.4.202012,7613,7613,461.0785*
5.4.202012,6913,6913,391.0785*
6.4.202014,0815,2014,871.0791
7.4.202013,5314,7314,321.0885
8.4.202013,8815,0914,651.0871
9.4.202013,8115,0114,581.0867
10.4.202012,6313,7213,331.0867*
11.4.202012,7113,8113,411.0867*
12.4.202013,1414,2813,871.0867*
13.4.202013,8315,0314,601.0867*
14.4.202014,2415,6115,021.0963
15.4.202013,3714,5814,081.0903
16.4.202014,4615,7415,201.0888
17.4.202014,4015,6415,141.0860
18.4.202015,3016,6116,091.0860*
19.4.202014,8016,0715,561.0860*
20.4.202013,8014,9914,521.0860
21.4.202013,9615,1314,681.0837
22.4.202014,4615,7115,211.0867
23.4.202014,8816,0315,651.0772
24.4.202014,7515,9315,531.0800
25.4.202015,0316,2315,821.0800*
26.4.202015,1516,3615,941.0800*
27.4.202015,1316,4215,981.0852
28.4.202015,0216,3415,901.0877
29.4.202016,0217,3716,931.0842
30.4.202015,5916,9516,461.0876
1.5.202016,0617,4716,961.0876*
2.5.202016,1217,5317,021.0876*
3.5.202015,7317,1116,611.0876*
4.5.202015,5417,0116,391.0942
5.5.202015,5816,8916,391.0843
6.5.202015,1516,3715,951.0807
7.5.202015,7717,0016,601.0783
8.5.202015,8017,1416,641.0843
9.5.202015,4716,7816,291.0843*
10.5.202014,1615,3514,911.0843*
11.5.202013,9315,0814,661.0824
12.5.202014,5415,7915,301.0858
13.5.202014,9116,2215,701.0875
14.5.202015,1816,3815,951.0792
15.5.202014,5615,7215,311.0798
16.5.202014,8716,0615,631.0798*
17.5.202015,0916,3015,871.0798*
18.5.202015,3516,6316,151.0832
19.5.202015,7217,2116,711.0950
20.5.202015,4216,9016,321.0958
21.5.202014,6316,0915,541.1000
22.5.202015,2116,5916,111.0904
23.5.202015,1116,4816,011.0904*
24.5.202014,6415,9615,501.0904*
25.5.202015,0116,3815,911.0910
26.5.202014,7816,2215,661.0975
27.5.202014,9816,4716,001.0991
28.5.202015,5017,0816,561.1016
29.5.202015,2717,0016,371.1136
30.5.202015,9217,7317,071.1136*
31.5.202015,3517,0916,451.1136*
1.6.202016,1517,9517,251.1116
2.6.202015,4517,2716,601.1174
3.6.202015,7017,5816,951.1194
4.6.202015,5717,5216,791.1250
5.6.202015,6117,6916,971.1330
6.6.202015,4917,5516,831.1330*
7.6.202015,3717,4116,701.1330*
8.6.202015,4617,4516,791.1285
9.6.202015,3817,3716,571.1294
10.6.202015,3017,4116,471.1375
11.6.202014,3016,2315,301.1348
12.6.202014,7216,6415,741.1304
13.6.202014,8716,8115,911.1304*
14.6.202014,6616,5715,681.1304*
15.6.202014,5516,3815,541.1253
16.6.202014,5316,4315,571.1308
17.6.202014,6016,4015,581.1232
18.6.202014,4016,1615,361.1222
19.6.202014,2315,9515,161.1210
20.6.202014,3316,0615,271.1210*
21.6.202014,2515,9815,191.1210*
22.6.202014,7216,5115,681.1213
23.6.202014,4816,3915,501.1318
24.6.202014,1816,0015,141.1280
25.6.202014,2015,9115,111.1200
26.6.202014,0615,7714,951.1213
27.6.202013,4915,1214,341.1213*
28.6.202013,7115,3814,581.1213*
29.6.202013,7115,4714,621.1284
30.6.202013,7415,3814,631.1198
1.7.202014,1215,8115,001.1200
2.7.202013,6115,3614,491.1286
3.7.202013,6215,2914,471.1224
4.7.202013,8615,5514,721.1224*
5.7.202013,8015,4914,661.1224*
6.7.202014,4016,3115,331.1325
7.7.202014,8816,8015,841.1290
8.7.202015,3117,2816,271.1286
9.7.202014,8416,8315,781.1342
10.7.202015,3517,3116,311.1276
11.7.202015,6317,6216,601.1276*
12.7.202016,2318,3017,241.1276*
13.7.202016,2518,4017,361.1329
14.7.202015,8918,0816,991.1375
15.7.202015,4117,6416,621.1444
16.7.202015,0417,1616,221.1414
17.7.202014,9317,0716,061.1428
18.7.202015,0117,1516,141.1428*
19.7.202015,7618,0216,951.1428*
20.7.202015,2617,4616,381.1448
21.7.202015,4917,7316,641.1443
22.7.202015,6218,0916,851.1578
23.7.202016,2118,7517,391.1569
24.7.202016,5319,1917,731.1608
25.7.202017,0819,8218,321.1608*
26.7.202016,8519,5618,081.1608*
27.7.202016,7919,7518,201.1760
28.7.202017,2220,1718,521.1717
29.7.202016,9719,9018,271.1725
30.7.202017,0119,9718,271.1743
31.7.202017,4420,6618,781.1848
1.8.202018,2521,6219,651.1848*
2.8.202017,7220,9919,081.1848*
3.8.202018,8022,0520,281.1726
4.8.202018,9422,2820,381.1765
5.8.202019,6323,2721,141.1854
6.8.202019,2122,7520,671.1843
7.8.202018,9022,3320,421.1817
8.8.202019,4022,9220,961.1817*
9.8.202018,9722,4220,501.1817*
10.8.202019,2422,6420,761.1763
11.8.202018,0721,2919,411.1783
12.8.202018,2621,4919,641.1771
13.8.202018,3921,7719,841.1833
14.8.202019,5623,1021,031.1813
15.8.202019,5423,0921,021.1813*
16.8.202019,9223,5321,421.1813*
17.8.202019,8223,5021,341.1853
18.8.202019,2922,9720,781.1906
19.8.202018,7522,3820,271.1933
20.8.202019,4823,0921,021.1850
21.8.202018,7822,1020,171.1769
22.8.202018,8722,2020,271.1769*
23.8.202018,5721,8619,951.1769*
24.8.202019,0722,6020,521.1847
25.8.202018,1021,3919,471.1814
26.8.202018,8322,2020,221.1789
27.8.202019,5823,1121,051.1806
28.8.202019,3723,0820,841.1915
29.8.202019,2522,9420,711.1915*
30.8.202019,8223,6221,331.1915*
31.8.202019,3923,1520,891.1940
1.9.202020,6124,7022,391.1987
2.9.202020,8824,7722,551.1861
3.9.202017,2320,3618,571.1813
4.9.202017,7120,9719,111.1842
5.9.202016,4419,4717,751.1842*
6.9.202019,5423,1421,091.1842*
7.9.202018,9822,4420,521.1824
8.9.202019,7623,2821,381.1785
9.9.202020,7924,4722,461.1773
10.9.202020,7224,5522,311.1849
11.9.202021,4325,4023,091.1854
12.9.202024,0528,5125,921.1854*
13.9.202026,2931,1728,331.1854*
14.9.202026,3231,2528,341.1876
15.9.202022,8027,1224,551.1892
16.9.202023,4827,8725,251.1869
17.9.202022,9727,1024,671.1797
18.9.202023,3527,6325,161.1833
19.9.202022,9927,2024,771.1833*
20.9.202022,2426,3223,971.1833*
21.9.202019,6223,1221,111.1787
22.9.202020,4824,0522,011.1740
23.9.202019,5322,8321,041.1692
24.9.202021,1024,5722,731.1645
25.9.202021,2224,6922,921.1634
26.9.202022,5226,2024,321.1634*
27.9.202022,5626,2524,361.1634*
28.9.202023,1226,9925,011.1670
29.9.202024,6928,8926,661.1702
30.9.202025,0029,2727,011.1708
1.10.202023,3727,4725,211.1752
2.10.202023,3127,3425,151.1730
3.10.202024,0328,1925,931.1730*
4.10.202024,6928,9726,651.1730*
5.10.202024,3228,6226,221.1768
6.10.202023,4727,6825,301.1795
7.10.202023,5327,6925,381.1770
8.10.202023,5827,7425,461.1765
9.10.202024,0828,4125,951.1795
10.10.202024,1128,4425,981.1795*
11.10.202024,1928,5326,061.1795*
12.10.202025,9830,6527,901.1799
13.10.202026,0730,7327,981.1787
14.10.202026,2530,8428,181.1750
15.10.202026,7831,3328,651.1698
16.10.202025,6030,0527,441.1741
17.10.202025,7630,2427,611.1741*
18.10.202026,1130,6628,001.1741*
19.10.202025,3829,9127,221.1785
20.10.202024,4128,8226,171.1810
21.10.202025,0929,7326,881.1852
22.10.202025,9230,6427,801.1821
23.10.202025,8430,6427,691.1856
24.10.202025,8630,6627,711.1856*
25.10.202025,4130,1327,231.1856*
26.10.202026,2731,0528,161.1819
27.10.202026,6131,4828,561.1832
28.10.202025,8730,3327,661.1727
29.10.202025,5229,8727,271.1704
30.10.202024,3628,4926,061.1698
31.10.202024,3728,5126,071.1698*
1.11.202024,3928,5326,091.1698*
2.11.202023,8627,8025,521.1652
3.11.202022,9626,8624,581.1702
4.11.202023,0026,9624,551.1721
5.11.202023,3627,6925,051.1855
6.11.202024,4729,0426,141.1870
7.11.202023,3927,7724,991.1870*
8.11.202023,9328,4125,571.1870*
9.11.202023,6428,0925,481.1883
10.11.202023,9028,2225,851.1808
11.11.202023,8128,0225,701.1766
12.11.202023,4827,6925,371.1791
13.11.202023,8728,2025,791.1815
14.11.202023,6427,9325,541.1815*
15.11.202023,4327,6825,311.1815*
16.11.202023,6227,9525,561.1830
17.11.202024,0328,5625,991.1882
18.11.202023,6728,0925,591.1868
19.11.202023,7828,1425,681.1832
20.11.202024,4228,9726,401.1863
21.11.202025,7230,5227,811.1863*
22.11.202025,3130,0227,361.1863*
23.11.202026,0431,0028,141.1901
24.11.202028,6133,9430,991.1865
25.11.202026,3231,3028,521.1890
26.11.202023,7328,2425,661.1900
27.11.202023,8728,4625,841.1922
28.11.202024,4729,1826,491.1922*
29.11.202025,2530,1027,341.1922*
30.11.202026,2931,4928,491.1980
1.12.202025,2330,2027,341.1968
2.12.202025,1030,2927,161.2066
3.12.202025,2730,7127,371.2151
4.12.202023,8729,0225,831.2159
5.12.202024,4529,7326,461.2159*
6.12.202024,2629,5026,261.2159*
7.12.202024,2229,3726,161.2128
8.12.202022,8427,6724,631.2114
9.12.202023,2428,1525,021.2109
10.12.202022,8627,6924,591.2115
11.12.202022,5527,3424,321.2127
12.12.202023,2228,1625,051.2127*
13.12.202024,0429,1625,931.2127*
14.12.202024,6930,0326,611.2162
15.12.202024,3029,5126,181.2140
16.12.202025,0730,5627,041.2189
17.12.202024,6830,2326,711.2246
18.12.202025,2830,9927,411.2259
19.12.202027,1833,3229,471.2259*
20.12.202027,9934,3130,361.2259*
21.12.202026,3332,0528,461.2173
22.12.202027,3833,5229,681.2239
23.12.202025,6331,1827,781.2166
24.12.202026,6532,4928,911.2193
25.12.202027,2333,2029,551.2193*
26.12.202027,5933,6429,931.2193*
27.12.202027,6233,6729,971.2193*
28.12.202029,4235,9531,931.2219
29.12.202031,8739,0734,611.2259
30.12.202031,0738,1633,731.2281
31.12.202030,4437,3632,891.2271

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.