Bitcoin SV Kurs 2020: 86,17 € bis 136 €, jeder Tag
Bitcoin SV schloss am 1.1.2020 bei 86,17 € und am 31.12. bei 136,28 €.
Das ist ein Plus von 58,2 % in Euro, +72,8 % in Dollar und +57,4 % in Franken.
Den höchsten Schlusskurs erreichte Bitcoin SV am 15.1.2020 mit 379,76 €, den tiefsten am 3.1.2020 mit 83,14 €.
Bitcoin SV-Verkäufe 2020 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 86,17 €
- Schlusskurs 1.1.2020
- 136,28 €
- Schlusskurs 31.12.2020
- 379,76 €
- Hoch, 15.1.2020
- 83,14 €
- Tief, 3.1.2020
Bitcoin SV 2020 in Zahlen
Der größte Tagesgewinn kam am 15.1.2020 mit +142,0 %, der größte Tagesverlust am 13.3.2020 mit -45,0 %.
An 364 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2020.
Am stärksten bewegte sich der Kurs im 1. Quartal: +75,8 % vom 1.1.2020 bis 31.3.2020.
Am 31. Dezember stand Bitcoin SV bei 136,28 €, 167,23 $ und 147,21 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 Bitcoin SV am 31.12. war 147,21 CHF. Erklärung.
Alle 366 Tagesschlusskurse 2020
109 der 366 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. bitcoin-cash-sv/2020.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2020 | 86,17 | 96,80 | 93,52 | 1.1234* |
| 2.1.2020 | 86,73 | 97,08 | 94,23 | 1.1193 |
| 3.1.2020 | 83,14 | 92,68 | 90,13 | 1.1147 |
| 4.1.2020 | 92,24 | 102,82 | 99,99 | 1.1147* |
| 5.1.2020 | 98,30 | 109,58 | 106,56 | 1.1147* |
| 6.1.2020 | 98,35 | 110,09 | 106,71 | 1.1194 |
| 7.1.2020 | 105,77 | 118,17 | 114,76 | 1.1172 |
| 8.1.2020 | 103,04 | 114,53 | 111,20 | 1.1115 |
| 9.1.2020 | 101,48 | 112,74 | 109,68 | 1.1110 |
| 10.1.2020 | 105,49 | 117,00 | 114,16 | 1.1091 |
| 11.1.2020 | 152,93 | 169,61 | 165,50 | 1.1091* |
| 12.1.2020 | 134,95 | 149,68 | 146,05 | 1.1091* |
| 13.1.2020 | 147,29 | 163,87 | 159,23 | 1.1126 |
| 14.1.2020 | 156,95 | 174,45 | 168,99 | 1.1115 |
| 15.1.2020 | 379,76 | 423,13 | 408,28 | 1.1142 |
| 16.1.2020 | 283,38 | 316,50 | 304,32 | 1.1169 |
| 17.1.2020 | 281,86 | 313,09 | 302,60 | 1.1108 |
| 18.1.2020 | 256,97 | 285,44 | 275,88 | 1.1108* |
| 19.1.2020 | 223,17 | 247,89 | 239,59 | 1.1108* |
| 20.1.2020 | 249,66 | 276,75 | 268,06 | 1.1085 |
| 21.1.2020 | 273,56 | 304,06 | 293,88 | 1.1115 |
| 22.1.2020 | 283,76 | 314,64 | 305,24 | 1.1088 |
| 23.1.2020 | 277,29 | 307,54 | 297,64 | 1.1091 |
| 24.1.2020 | 234,64 | 258,92 | 251,34 | 1.1035 |
| 25.1.2020 | 239,90 | 264,73 | 256,98 | 1.1035* |
| 26.1.2020 | 236,96 | 261,49 | 253,83 | 1.1035* |
| 27.1.2020 | 248,33 | 273,79 | 265,44 | 1.1025 |
| 28.1.2020 | 270,91 | 298,13 | 289,95 | 1.1005 |
| 29.1.2020 | 269,13 | 296,07 | 288,75 | 1.1001 |
| 30.1.2020 | 259,90 | 286,64 | 277,83 | 1.1029 |
| 31.1.2020 | 269,88 | 298,27 | 288,61 | 1.1052 |
| 1.2.2020 | 246,20 | 272,10 | 263,29 | 1.1052* |
| 2.2.2020 | 251,31 | 277,75 | 268,75 | 1.1052* |
| 3.2.2020 | 249,75 | 276,37 | 266,53 | 1.1066 |
| 4.2.2020 | 254,04 | 280,67 | 271,88 | 1.1048 |
| 5.2.2020 | 245,38 | 270,48 | 262,97 | 1.1023 |
| 6.2.2020 | 274,89 | 302,46 | 294,55 | 1.1003 |
| 7.2.2020 | 268,40 | 294,41 | 287,33 | 1.0969 |
| 8.2.2020 | 269,15 | 295,23 | 288,12 | 1.0969* |
| 9.2.2020 | 307,06 | 336,81 | 328,71 | 1.0969* |
| 10.2.2020 | 319,67 | 350,07 | 342,05 | 1.0951 |
| 11.2.2020 | 324,55 | 353,80 | 346,20 | 1.0901 |
| 12.2.2020 | 336,20 | 366,93 | 357,89 | 1.0914 |
| 13.2.2020 | 338,18 | 367,50 | 359,59 | 1.0867 |
| 14.2.2020 | 331,81 | 359,74 | 353,08 | 1.0842 |
| 15.2.2020 | 333,33 | 361,39 | 354,69 | 1.0842* |
| 16.2.2020 | 285,60 | 309,65 | 303,91 | 1.0842* |
| 17.2.2020 | 263,20 | 285,17 | 280,07 | 1.0835 |
| 18.2.2020 | 286,61 | 309,99 | 304,35 | 1.0816 |
| 19.2.2020 | 286,31 | 309,21 | 304,09 | 1.0800 |
| 20.2.2020 | 267,21 | 288,32 | 283,67 | 1.0790 |
| 21.2.2020 | 263,92 | 285,07 | 280,02 | 1.0801 |
| 22.2.2020 | 267,06 | 288,45 | 283,35 | 1.0801* |
| 23.2.2020 | 259,01 | 279,76 | 274,81 | 1.0801* |
| 24.2.2020 | 272,57 | 294,87 | 288,93 | 1.0818 |
| 25.2.2020 | 256,41 | 277,95 | 271,92 | 1.0840 |
| 26.2.2020 | 238,70 | 259,59 | 253,17 | 1.0875 |
| 27.2.2020 | 204,81 | 224,55 | 217,65 | 1.0964 |
| 28.2.2020 | 207,29 | 227,54 | 220,02 | 1.0977 |
| 29.2.2020 | 198,26 | 217,63 | 210,43 | 1.0977* |
| 1.3.2020 | 192,77 | 211,60 | 204,60 | 1.0977* |
| 2.3.2020 | 205,27 | 228,30 | 218,72 | 1.1122 |
| 3.3.2020 | 227,45 | 252,85 | 242,14 | 1.1117 |
| 4.3.2020 | 223,07 | 248,16 | 237,50 | 1.1125 |
| 5.3.2020 | 207,47 | 232,09 | 221,22 | 1.1187 |
| 6.3.2020 | 211,98 | 240,30 | 224,47 | 1.1336 |
| 7.3.2020 | 219,32 | 248,63 | 232,24 | 1.1336* |
| 8.3.2020 | 206,81 | 234,44 | 218,99 | 1.1336* |
| 9.3.2020 | 171,26 | 196,20 | 181,43 | 1.1456 |
| 10.3.2020 | 175,51 | 199,91 | 185,94 | 1.1390 |
| 11.3.2020 | 174,93 | 198,30 | 185,27 | 1.1336 |
| 12.3.2020 | 170,39 | 191,52 | 179,75 | 1.1240 |
| 13.3.2020 | 93,79 | 104,15 | 99,50 | 1.1104 |
| 14.3.2020 | 108,69 | 120,69 | 115,30 | 1.1104* |
| 15.3.2020 | 103,84 | 115,31 | 110,16 | 1.1104* |
| 16.3.2020 | 107,76 | 120,23 | 113,65 | 1.1157 |
| 17.3.2020 | 101,78 | 111,78 | 107,49 | 1.0982 |
| 18.3.2020 | 109,73 | 119,98 | 115,73 | 1.0934 |
| 19.3.2020 | 112,62 | 121,64 | 118,64 | 1.0801 |
| 20.3.2020 | 145,92 | 156,23 | 153,88 | 1.0707 |
| 21.3.2020 | 150,39 | 161,02 | 158,60 | 1.0707* |
| 22.3.2020 | 156,75 | 167,83 | 165,31 | 1.0707* |
| 23.3.2020 | 146,02 | 157,46 | 154,64 | 1.0783 |
| 24.3.2020 | 156,45 | 169,63 | 165,39 | 1.0843 |
| 25.3.2020 | 163,31 | 176,81 | 173,14 | 1.0827 |
| 26.3.2020 | 157,63 | 173,09 | 167,62 | 1.0981 |
| 27.3.2020 | 158,30 | 173,77 | 167,50 | 1.0977 |
| 28.3.2020 | 149,65 | 164,27 | 158,34 | 1.0977* |
| 29.3.2020 | 143,04 | 157,01 | 151,35 | 1.0977* |
| 30.3.2020 | 134,51 | 148,42 | 142,19 | 1.1034 |
| 31.3.2020 | 151,50 | 165,98 | 160,36 | 1.0956 |
| 1.4.2020 | 151,11 | 165,26 | 159,63 | 1.0936 |
| 2.4.2020 | 154,00 | 167,96 | 162,49 | 1.0906 |
| 3.4.2020 | 162,90 | 175,69 | 171,81 | 1.0785 |
| 4.4.2020 | 164,49 | 177,40 | 173,49 | 1.0785* |
| 5.4.2020 | 165,19 | 178,16 | 174,23 | 1.0785* |
| 6.4.2020 | 161,48 | 174,25 | 170,52 | 1.0791 |
| 7.4.2020 | 178,28 | 194,06 | 188,66 | 1.0885 |
| 8.4.2020 | 170,26 | 185,09 | 179,74 | 1.0871 |
| 9.4.2020 | 201,20 | 218,64 | 212,42 | 1.0867 |
| 10.4.2020 | 195,64 | 212,60 | 206,56 | 1.0867* |
| 11.4.2020 | 172,37 | 187,31 | 181,99 | 1.0867* |
| 12.4.2020 | 172,62 | 187,59 | 182,26 | 1.0867* |
| 13.4.2020 | 174,33 | 189,44 | 184,06 | 1.0867* |
| 14.4.2020 | 172,24 | 188,83 | 181,60 | 1.0963 |
| 15.4.2020 | 172,19 | 187,73 | 181,38 | 1.0903 |
| 16.4.2020 | 162,23 | 176,63 | 170,60 | 1.0888 |
| 17.4.2020 | 178,31 | 193,65 | 187,49 | 1.0860 |
| 18.4.2020 | 178,23 | 193,56 | 187,41 | 1.0860* |
| 19.4.2020 | 186,67 | 202,73 | 196,29 | 1.0860* |
| 20.4.2020 | 179,42 | 194,85 | 188,72 | 1.0860 |
| 21.4.2020 | 171,01 | 185,32 | 179,85 | 1.0837 |
| 22.4.2020 | 168,40 | 183,00 | 177,20 | 1.0867 |
| 23.4.2020 | 177,71 | 191,43 | 186,79 | 1.0772 |
| 24.4.2020 | 178,30 | 192,56 | 187,66 | 1.0800 |
| 25.4.2020 | 177,61 | 191,82 | 186,93 | 1.0800* |
| 26.4.2020 | 180,02 | 194,42 | 189,47 | 1.0800* |
| 27.4.2020 | 181,71 | 197,20 | 191,84 | 1.0852 |
| 28.4.2020 | 179,08 | 194,78 | 189,57 | 1.0877 |
| 29.4.2020 | 180,82 | 196,05 | 191,15 | 1.0842 |
| 30.4.2020 | 189,26 | 205,84 | 199,82 | 1.0876 |
| 1.5.2020 | 192,04 | 208,86 | 202,76 | 1.0876* |
| 2.5.2020 | 194,12 | 211,13 | 204,95 | 1.0876* |
| 3.5.2020 | 197,21 | 214,49 | 208,22 | 1.0876* |
| 4.5.2020 | 190,74 | 208,71 | 201,19 | 1.0942 |
| 5.5.2020 | 188,50 | 204,39 | 198,39 | 1.0843 |
| 6.5.2020 | 191,37 | 206,81 | 201,51 | 1.0807 |
| 7.5.2020 | 185,97 | 200,53 | 195,82 | 1.0783 |
| 8.5.2020 | 191,44 | 207,58 | 201,57 | 1.0843 |
| 9.5.2020 | 194,45 | 210,85 | 204,74 | 1.0843* |
| 10.5.2020 | 184,05 | 199,57 | 193,79 | 1.0843* |
| 11.5.2020 | 171,21 | 185,32 | 180,10 | 1.0824 |
| 12.5.2020 | 173,78 | 188,69 | 182,81 | 1.0858 |
| 13.5.2020 | 172,09 | 187,15 | 181,18 | 1.0875 |
| 14.5.2020 | 179,41 | 193,62 | 188,60 | 1.0792 |
| 15.5.2020 | 172,75 | 186,54 | 181,62 | 1.0798 |
| 16.5.2020 | 172,75 | 186,54 | 181,62 | 1.0798* |
| 17.5.2020 | 174,14 | 188,03 | 183,07 | 1.0798* |
| 18.5.2020 | 177,12 | 191,86 | 186,35 | 1.0832 |
| 19.5.2020 | 184,35 | 201,86 | 196,02 | 1.0950 |
| 20.5.2020 | 181,85 | 199,28 | 192,47 | 1.0958 |
| 21.5.2020 | 181,16 | 199,28 | 192,54 | 1.1000 |
| 22.5.2020 | 178,16 | 194,26 | 188,69 | 1.0904 |
| 23.5.2020 | 176,84 | 192,82 | 187,29 | 1.0904* |
| 24.5.2020 | 176,84 | 192,82 | 187,29 | 1.0904* |
| 25.5.2020 | 170,24 | 185,73 | 180,40 | 1.0910 |
| 26.5.2020 | 165,39 | 181,52 | 175,31 | 1.0975 |
| 27.5.2020 | 165,15 | 181,52 | 176,30 | 1.0991 |
| 28.5.2020 | 174,30 | 192,01 | 186,21 | 1.1016 |
| 29.5.2020 | 169,31 | 188,54 | 181,50 | 1.1136 |
| 30.5.2020 | 169,31 | 188,54 | 181,50 | 1.1136* |
| 31.5.2020 | 173,16 | 192,83 | 185,63 | 1.1136* |
| 1.6.2020 | 181,31 | 201,54 | 193,74 | 1.1116 |
| 2.6.2020 | 174,23 | 194,69 | 187,15 | 1.1174 |
| 3.6.2020 | 173,66 | 194,40 | 187,43 | 1.1194 |
| 4.6.2020 | 173,83 | 195,56 | 187,50 | 1.1250 |
| 5.6.2020 | 171,71 | 194,55 | 186,58 | 1.1330 |
| 6.6.2020 | 170,74 | 193,45 | 185,53 | 1.1330* |
| 7.6.2020 | 170,74 | 193,45 | 185,53 | 1.1330* |
| 8.6.2020 | 169,64 | 191,44 | 184,25 | 1.1285 |
| 9.6.2020 | 168,16 | 189,92 | 181,10 | 1.1294 |
| 10.6.2020 | 170,62 | 194,08 | 183,62 | 1.1375 |
| 11.6.2020 | 160,25 | 181,85 | 171,42 | 1.1348 |
| 12.6.2020 | 161,38 | 182,42 | 172,63 | 1.1304 |
| 13.6.2020 | 161,69 | 182,78 | 172,96 | 1.1304* |
| 14.6.2020 | 158,76 | 179,46 | 169,82 | 1.1304* |
| 15.6.2020 | 154,17 | 173,48 | 164,64 | 1.1253 |
| 16.6.2020 | 156,68 | 177,18 | 167,92 | 1.1308 |
| 17.6.2020 | 156,17 | 175,41 | 166,62 | 1.1232 |
| 18.6.2020 | 153,65 | 172,42 | 163,89 | 1.1222 |
| 19.6.2020 | 152,30 | 170,73 | 162,29 | 1.1210 |
| 20.6.2020 | 154,14 | 172,79 | 164,25 | 1.1210* |
| 21.6.2020 | 152,32 | 170,75 | 162,31 | 1.1210* |
| 22.6.2020 | 158,16 | 177,35 | 168,51 | 1.1213 |
| 23.6.2020 | 156,70 | 177,35 | 167,74 | 1.1318 |
| 24.6.2020 | 152,65 | 172,19 | 163,02 | 1.1280 |
| 25.6.2020 | 153,74 | 172,19 | 163,54 | 1.1200 |
| 26.6.2020 | 153,82 | 172,48 | 163,52 | 1.1213 |
| 27.6.2020 | 149,45 | 167,58 | 158,88 | 1.1213* |
| 28.6.2020 | 137,31 | 153,96 | 145,97 | 1.1213* |
| 29.6.2020 | 142,07 | 160,31 | 151,57 | 1.1284 |
| 30.6.2020 | 142,65 | 159,74 | 151,94 | 1.1198 |
| 1.7.2020 | 141,27 | 158,23 | 150,03 | 1.1200 |
| 2.7.2020 | 140,64 | 158,72 | 149,75 | 1.1286 |
| 3.7.2020 | 137,53 | 154,36 | 146,10 | 1.1224 |
| 4.7.2020 | 139,02 | 156,04 | 147,68 | 1.1224* |
| 5.7.2020 | 139,72 | 156,82 | 148,42 | 1.1224* |
| 6.7.2020 | 136,18 | 154,23 | 144,93 | 1.1325 |
| 7.7.2020 | 173,96 | 196,40 | 185,14 | 1.1290 |
| 8.7.2020 | 162,49 | 183,38 | 172,63 | 1.1286 |
| 9.7.2020 | 166,01 | 188,29 | 176,53 | 1.1342 |
| 10.7.2020 | 164,27 | 185,23 | 174,53 | 1.1276 |
| 11.7.2020 | 161,06 | 181,61 | 171,13 | 1.1276* |
| 12.7.2020 | 161,27 | 181,85 | 171,35 | 1.1276* |
| 13.7.2020 | 163,97 | 185,76 | 175,20 | 1.1329 |
| 14.7.2020 | 159,23 | 181,12 | 170,23 | 1.1375 |
| 15.7.2020 | 158,72 | 181,64 | 171,15 | 1.1444 |
| 16.7.2020 | 157,89 | 180,21 | 170,31 | 1.1414 |
| 17.7.2020 | 151,89 | 173,58 | 163,33 | 1.1428 |
| 18.7.2020 | 151,94 | 173,64 | 163,39 | 1.1428* |
| 19.7.2020 | 152,07 | 173,78 | 163,52 | 1.1428* |
| 20.7.2020 | 150,67 | 172,48 | 161,76 | 1.1448 |
| 21.7.2020 | 147,83 | 169,16 | 158,77 | 1.1443 |
| 22.7.2020 | 154,25 | 178,59 | 166,36 | 1.1578 |
| 23.7.2020 | 159,51 | 184,53 | 171,17 | 1.1569 |
| 24.7.2020 | 159,10 | 184,68 | 170,71 | 1.1608 |
| 25.7.2020 | 154,86 | 179,76 | 166,17 | 1.1608* |
| 26.7.2020 | 164,99 | 191,53 | 177,04 | 1.1608* |
| 27.7.2020 | 162,28 | 190,84 | 175,87 | 1.1760 |
| 28.7.2020 | 177,29 | 207,73 | 190,72 | 1.1717 |
| 29.7.2020 | 184,96 | 216,87 | 199,13 | 1.1725 |
| 30.7.2020 | 179,62 | 210,93 | 192,99 | 1.1743 |
| 31.7.2020 | 181,41 | 214,93 | 195,36 | 1.1848 |
| 1.8.2020 | 195,53 | 231,66 | 210,57 | 1.1848* |
| 2.8.2020 | 209,04 | 247,67 | 225,12 | 1.1848* |
| 3.8.2020 | 185,12 | 217,07 | 199,64 | 1.1726 |
| 4.8.2020 | 197,22 | 232,02 | 212,22 | 1.1765 |
| 5.8.2020 | 190,11 | 225,36 | 204,75 | 1.1854 |
| 6.8.2020 | 196,84 | 233,12 | 211,78 | 1.1843 |
| 7.8.2020 | 199,15 | 235,34 | 215,17 | 1.1817 |
| 8.8.2020 | 191,04 | 225,75 | 206,40 | 1.1817* |
| 9.8.2020 | 194,84 | 230,24 | 210,51 | 1.1817* |
| 10.8.2020 | 190,40 | 223,97 | 205,44 | 1.1763 |
| 11.8.2020 | 190,45 | 224,40 | 204,60 | 1.1783 |
| 12.8.2020 | 178,68 | 210,32 | 192,17 | 1.1771 |
| 13.8.2020 | 174,84 | 206,89 | 188,55 | 1.1833 |
| 14.8.2020 | 180,21 | 212,89 | 193,80 | 1.1813 |
| 15.8.2020 | 179,13 | 211,61 | 192,64 | 1.1813* |
| 16.8.2020 | 189,68 | 224,06 | 203,98 | 1.1813* |
| 17.8.2020 | 188,28 | 223,16 | 202,68 | 1.1853 |
| 18.8.2020 | 189,53 | 225,65 | 204,18 | 1.1906 |
| 19.8.2020 | 181,25 | 216,28 | 195,94 | 1.1933 |
| 20.8.2020 | 174,21 | 206,44 | 187,91 | 1.1850 |
| 21.8.2020 | 177,46 | 208,86 | 190,67 | 1.1769 |
| 22.8.2020 | 166,18 | 195,58 | 178,54 | 1.1769* |
| 23.8.2020 | 167,34 | 196,94 | 179,79 | 1.1769* |
| 24.8.2020 | 163,36 | 193,53 | 175,79 | 1.1847 |
| 25.8.2020 | 172,84 | 204,20 | 185,84 | 1.1814 |
| 26.8.2020 | 162,87 | 192,01 | 174,89 | 1.1789 |
| 27.8.2020 | 161,68 | 190,87 | 173,80 | 1.1806 |
| 28.8.2020 | 155,62 | 185,42 | 167,42 | 1.1915 |
| 29.8.2020 | 160,62 | 191,38 | 172,79 | 1.1915* |
| 30.8.2020 | 159,27 | 189,78 | 171,35 | 1.1915* |
| 31.8.2020 | 164,10 | 195,93 | 176,80 | 1.1940 |
| 1.9.2020 | 159,09 | 190,70 | 172,85 | 1.1987 |
| 2.9.2020 | 172,39 | 204,48 | 186,17 | 1.1861 |
| 3.9.2020 | 154,91 | 183,00 | 166,94 | 1.1813 |
| 4.9.2020 | 130,77 | 154,86 | 141,14 | 1.1842 |
| 5.9.2020 | 136,24 | 161,33 | 147,04 | 1.1842* |
| 6.9.2020 | 137,56 | 162,90 | 148,47 | 1.1842* |
| 7.9.2020 | 137,97 | 163,13 | 149,13 | 1.1824 |
| 8.9.2020 | 147,53 | 173,87 | 159,63 | 1.1785 |
| 9.9.2020 | 144,60 | 170,24 | 156,26 | 1.1773 |
| 10.9.2020 | 144,56 | 171,29 | 155,63 | 1.1849 |
| 11.9.2020 | 140,13 | 166,11 | 151,02 | 1.1854 |
| 12.9.2020 | 140,73 | 166,82 | 151,67 | 1.1854* |
| 13.9.2020 | 141,68 | 167,95 | 152,69 | 1.1854* |
| 14.9.2020 | 136,39 | 161,98 | 146,87 | 1.1876 |
| 15.9.2020 | 138,10 | 164,23 | 148,71 | 1.1892 |
| 16.9.2020 | 138,35 | 164,21 | 148,77 | 1.1869 |
| 17.9.2020 | 138,27 | 163,11 | 148,53 | 1.1797 |
| 18.9.2020 | 138,92 | 164,38 | 149,70 | 1.1833 |
| 19.9.2020 | 136,94 | 162,04 | 147,56 | 1.1833* |
| 20.9.2020 | 136,60 | 161,64 | 147,20 | 1.1833* |
| 21.9.2020 | 130,32 | 153,61 | 140,24 | 1.1787 |
| 22.9.2020 | 124,42 | 146,07 | 133,73 | 1.1740 |
| 23.9.2020 | 132,63 | 155,07 | 142,88 | 1.1692 |
| 24.9.2020 | 128,70 | 149,87 | 138,63 | 1.1645 |
| 25.9.2020 | 134,74 | 156,76 | 145,50 | 1.1634 |
| 26.9.2020 | 133,77 | 155,62 | 144,44 | 1.1634* |
| 27.9.2020 | 140,09 | 162,98 | 151,27 | 1.1634* |
| 28.9.2020 | 147,44 | 172,07 | 159,47 | 1.1670 |
| 29.9.2020 | 144,15 | 168,68 | 155,60 | 1.1702 |
| 30.9.2020 | 146,86 | 171,94 | 158,66 | 1.1708 |
| 1.10.2020 | 147,21 | 173,00 | 158,79 | 1.1752 |
| 2.10.2020 | 144,92 | 169,99 | 156,37 | 1.1730 |
| 3.10.2020 | 136,91 | 160,60 | 147,73 | 1.1730* |
| 4.10.2020 | 136,08 | 159,62 | 146,83 | 1.1730* |
| 5.10.2020 | 138,28 | 162,73 | 149,08 | 1.1768 |
| 6.10.2020 | 137,21 | 161,84 | 147,93 | 1.1795 |
| 7.10.2020 | 134,55 | 158,36 | 145,14 | 1.1770 |
| 8.10.2020 | 138,44 | 162,88 | 149,50 | 1.1765 |
| 9.10.2020 | 139,45 | 164,49 | 150,23 | 1.1795 |
| 10.10.2020 | 143,03 | 168,70 | 154,08 | 1.1795* |
| 11.10.2020 | 145,13 | 171,18 | 156,35 | 1.1795* |
| 12.10.2020 | 143,69 | 169,55 | 154,36 | 1.1799 |
| 13.10.2020 | 143,84 | 169,55 | 154,40 | 1.1787 |
| 14.10.2020 | 145,61 | 171,10 | 156,36 | 1.1750 |
| 15.10.2020 | 144,47 | 169,00 | 154,54 | 1.1698 |
| 16.10.2020 | 143,94 | 169,00 | 154,32 | 1.1741 |
| 17.10.2020 | 135,95 | 159,62 | 145,75 | 1.1741* |
| 18.10.2020 | 135,73 | 159,36 | 145,52 | 1.1741* |
| 19.10.2020 | 135,90 | 160,16 | 145,74 | 1.1785 |
| 20.10.2020 | 135,15 | 159,62 | 144,94 | 1.1810 |
| 21.10.2020 | 133,55 | 158,29 | 143,10 | 1.1852 |
| 22.10.2020 | 141,51 | 167,28 | 151,79 | 1.1821 |
| 23.10.2020 | 140,31 | 166,35 | 150,34 | 1.1856 |
| 24.10.2020 | 140,31 | 166,35 | 150,34 | 1.1856* |
| 25.10.2020 | 146,23 | 173,37 | 156,68 | 1.1856* |
| 26.10.2020 | 154,19 | 182,24 | 165,28 | 1.1819 |
| 27.10.2020 | 148,47 | 175,67 | 159,34 | 1.1832 |
| 28.10.2020 | 144,32 | 169,25 | 154,32 | 1.1727 |
| 29.10.2020 | 142,46 | 166,73 | 152,20 | 1.1704 |
| 30.10.2020 | 142,53 | 166,73 | 152,48 | 1.1698 |
| 31.10.2020 | 140,13 | 163,92 | 149,91 | 1.1698* |
| 1.11.2020 | 141,58 | 165,61 | 151,46 | 1.1698* |
| 2.11.2020 | 141,08 | 164,39 | 150,88 | 1.1652 |
| 3.11.2020 | 135,66 | 158,74 | 145,27 | 1.1702 |
| 4.11.2020 | 129,09 | 151,30 | 137,80 | 1.1721 |
| 5.11.2020 | 127,63 | 151,30 | 136,87 | 1.1855 |
| 6.11.2020 | 135,36 | 160,67 | 144,59 | 1.1870 |
| 7.11.2020 | 141,39 | 167,82 | 151,03 | 1.1870* |
| 8.11.2020 | 136,04 | 161,48 | 145,32 | 1.1870* |
| 9.11.2020 | 140,29 | 166,71 | 151,21 | 1.1883 |
| 10.11.2020 | 135,44 | 159,93 | 146,51 | 1.1808 |
| 11.11.2020 | 133,11 | 156,61 | 143,66 | 1.1766 |
| 12.11.2020 | 134,46 | 158,55 | 145,29 | 1.1791 |
| 13.11.2020 | 133,23 | 157,41 | 143,95 | 1.1815 |
| 14.11.2020 | 136,62 | 161,41 | 147,62 | 1.1815* |
| 15.11.2020 | 133,76 | 158,04 | 144,53 | 1.1815* |
| 16.11.2020 | 130,42 | 154,28 | 141,10 | 1.1830 |
| 17.11.2020 | 140,35 | 166,76 | 151,80 | 1.1882 |
| 18.11.2020 | 140,51 | 166,76 | 151,92 | 1.1868 |
| 19.11.2020 | 136,73 | 161,78 | 147,63 | 1.1832 |
| 20.11.2020 | 136,38 | 161,78 | 147,44 | 1.1863 |
| 21.11.2020 | 141,42 | 167,77 | 152,89 | 1.1863* |
| 22.11.2020 | 162,72 | 193,03 | 175,92 | 1.1863* |
| 23.11.2020 | 150,21 | 178,77 | 162,32 | 1.1901 |
| 24.11.2020 | 164,25 | 194,88 | 177,93 | 1.1865 |
| 25.11.2020 | 177,30 | 210,81 | 192,11 | 1.1890 |
| 26.11.2020 | 161,30 | 191,95 | 174,42 | 1.1900 |
| 27.11.2020 | 138,05 | 164,58 | 149,45 | 1.1922 |
| 28.11.2020 | 135,05 | 161,01 | 146,21 | 1.1922* |
| 29.11.2020 | 139,17 | 165,92 | 150,67 | 1.1922* |
| 30.11.2020 | 142,17 | 170,31 | 154,09 | 1.1980 |
| 1.12.2020 | 151,57 | 181,40 | 164,24 | 1.1968 |
| 2.12.2020 | 140,70 | 169,77 | 152,23 | 1.2066 |
| 3.12.2020 | 141,13 | 171,49 | 152,86 | 1.2151 |
| 4.12.2020 | 140,54 | 170,89 | 152,10 | 1.2159 |
| 5.12.2020 | 145,93 | 177,44 | 157,93 | 1.2159* |
| 6.12.2020 | 149,49 | 181,77 | 161,78 | 1.2159* |
| 7.12.2020 | 147,44 | 178,81 | 159,26 | 1.2128 |
| 8.12.2020 | 148,46 | 179,85 | 160,06 | 1.2114 |
| 9.12.2020 | 142,39 | 172,42 | 153,27 | 1.2109 |
| 10.12.2020 | 140,92 | 170,72 | 151,59 | 1.2115 |
| 11.12.2020 | 137,03 | 166,18 | 147,80 | 1.2127 |
| 12.12.2020 | 133,12 | 161,43 | 143,58 | 1.2127* |
| 13.12.2020 | 136,32 | 165,32 | 147,04 | 1.2127* |
| 14.12.2020 | 138,07 | 167,92 | 148,79 | 1.2162 |
| 15.12.2020 | 137,54 | 166,97 | 148,13 | 1.2140 |
| 16.12.2020 | 138,31 | 168,59 | 149,18 | 1.2189 |
| 17.12.2020 | 147,11 | 180,15 | 159,19 | 1.2246 |
| 18.12.2020 | 146,05 | 179,04 | 158,39 | 1.2259 |
| 19.12.2020 | 145,53 | 178,41 | 157,83 | 1.2259* |
| 20.12.2020 | 144,34 | 176,95 | 156,54 | 1.2259* |
| 21.12.2020 | 150,13 | 182,76 | 162,29 | 1.2173 |
| 22.12.2020 | 139,98 | 171,32 | 151,69 | 1.2239 |
| 23.12.2020 | 141,40 | 172,03 | 153,24 | 1.2166 |
| 24.12.2020 | 126,01 | 153,65 | 136,74 | 1.2193 |
| 25.12.2020 | 132,92 | 162,07 | 144,24 | 1.2193* |
| 26.12.2020 | 135,48 | 165,19 | 147,01 | 1.2193* |
| 27.12.2020 | 135,22 | 164,87 | 146,73 | 1.2193* |
| 28.12.2020 | 136,72 | 167,06 | 148,40 | 1.2219 |
| 29.12.2020 | 137,54 | 168,61 | 149,40 | 1.2259 |
| 30.12.2020 | 134,96 | 165,74 | 146,52 | 1.2281 |
| 31.12.2020 | 136,28 | 167,23 | 147,21 | 1.2271 |
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.