Bitcoin SV Kurs 2023: 38,66 € bis 84,51 €, jeder Tag
Bitcoin SV schloss am 1.1.2023 bei 38,66 € und am 31.12. bei 84,51 €.
Das ist ein Plus von 118,6 % in Euro, +126,4 % in Dollar und +105,5 % in Franken.
Den höchsten Schlusskurs erreichte Bitcoin SV am 30.12.2023 mit 88,39 €, den tiefsten am 15.6.2023 mit 22,45 €.
Bitcoin SV-Verkäufe 2023 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 38,66 €
- Schlusskurs 1.1.2023
- 84,51 €
- Schlusskurs 31.12.2023
- 88,39 €
- Hoch, 30.12.2023
- 22,45 €
- Tief, 15.6.2023
Bitcoin SV 2023 in Zahlen
Der größte Tagesgewinn kam am 28.12.2023 mit +54,5 %, der größte Tagesverlust am 11.6.2023 mit -13,3 %.
An 135 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2023.
Am stärksten bewegte sich der Kurs im 4. Quartal: +183,8 % vom 1.10.2023 bis 31.12.2023.
Am 31. Dezember stand Bitcoin SV bei 84,51 €, 93,38 $ und 78,25 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 78,25 CHF. Erklärung.
Alle 365 Tagesschlusskurse 2023
110 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. bitcoin-cash-sv/2023.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2023 | 38,66 | 41,24 | 38,07 | 1.0666* |
| 2.1.2023 | 38,67 | 41,31 | 38,18 | 1.0683 |
| 3.1.2023 | 39,94 | 42,11 | 39,45 | 1.0545 |
| 4.1.2023 | 39,60 | 41,97 | 38,98 | 1.0599 |
| 5.1.2023 | 40,67 | 43,11 | 40,01 | 1.0601 |
| 6.1.2023 | 41,30 | 43,36 | 40,73 | 1.0500 |
| 7.1.2023 | 40,99 | 43,04 | 40,43 | 1.0500* |
| 8.1.2023 | 41,20 | 43,26 | 40,64 | 1.0500* |
| 9.1.2023 | 40,60 | 43,42 | 40,05 | 1.0696 |
| 10.1.2023 | 41,37 | 44,36 | 40,99 | 1.0723 |
| 11.1.2023 | 41,71 | 44,83 | 41,58 | 1.0747 |
| 12.1.2023 | 38,08 | 41,02 | 38,29 | 1.0772 |
| 13.1.2023 | 39,01 | 42,19 | 39,21 | 1.0814 |
| 14.1.2023 | 40,54 | 43,84 | 40,75 | 1.0814* |
| 15.1.2023 | 42,17 | 45,60 | 42,38 | 1.0814* |
| 16.1.2023 | 41,51 | 44,88 | 41,62 | 1.0812 |
| 17.1.2023 | 40,93 | 44,38 | 40,92 | 1.0843 |
| 18.1.2023 | 41,05 | 44,49 | 40,66 | 1.0839 |
| 19.1.2023 | 39,64 | 42,87 | 39,33 | 1.0815 |
| 20.1.2023 | 39,75 | 43,03 | 39,60 | 1.0826 |
| 21.1.2023 | 41,75 | 45,20 | 41,59 | 1.0826* |
| 22.1.2023 | 40,19 | 43,51 | 40,04 | 1.0826* |
| 23.1.2023 | 40,81 | 44,36 | 40,86 | 1.0871 |
| 24.1.2023 | 41,36 | 44,91 | 41,58 | 1.0858 |
| 25.1.2023 | 39,26 | 42,71 | 39,34 | 1.0878 |
| 26.1.2023 | 38,17 | 41,59 | 38,18 | 1.0895 |
| 27.1.2023 | 39,96 | 43,41 | 40,02 | 1.0865 |
| 28.1.2023 | 40,53 | 44,04 | 40,60 | 1.0865* |
| 29.1.2023 | 40,06 | 43,53 | 40,13 | 1.0865* |
| 30.1.2023 | 40,62 | 44,29 | 40,80 | 1.0903 |
| 31.1.2023 | 39,22 | 42,49 | 39,35 | 1.0833 |
| 1.2.2023 | 39,20 | 42,70 | 39,12 | 1.0894 |
| 2.2.2023 | 39,59 | 43,50 | 39,56 | 1.0988 |
| 3.2.2023 | 38,97 | 42,62 | 38,93 | 1.0937 |
| 4.2.2023 | 39,86 | 43,60 | 39,82 | 1.0937* |
| 5.2.2023 | 39,62 | 43,33 | 39,57 | 1.0937* |
| 6.2.2023 | 41,30 | 44,50 | 41,15 | 1.0776 |
| 7.2.2023 | 39,68 | 42,46 | 39,31 | 1.0700 |
| 8.2.2023 | 40,58 | 43,56 | 40,09 | 1.0735 |
| 9.2.2023 | 39,56 | 42,61 | 39,12 | 1.0771 |
| 10.2.2023 | 38,32 | 40,96 | 37,83 | 1.0690 |
| 11.2.2023 | 38,05 | 40,68 | 37,57 | 1.0690* |
| 12.2.2023 | 38,64 | 41,31 | 38,15 | 1.0690* |
| 13.2.2023 | 38,12 | 40,73 | 37,54 | 1.0686 |
| 14.2.2023 | 37,60 | 40,45 | 37,11 | 1.0759 |
| 15.2.2023 | 38,55 | 41,25 | 38,11 | 1.0700 |
| 16.2.2023 | 39,97 | 42,77 | 39,46 | 1.0700 |
| 17.2.2023 | 39,03 | 41,47 | 38,62 | 1.0625 |
| 18.2.2023 | 40,23 | 42,74 | 39,81 | 1.0625* |
| 19.2.2023 | 40,26 | 42,78 | 39,84 | 1.0625* |
| 20.2.2023 | 39,58 | 42,25 | 39,03 | 1.0674 |
| 21.2.2023 | 41,17 | 43,90 | 40,56 | 1.0664 |
| 22.2.2023 | 41,32 | 43,98 | 40,78 | 1.0644 |
| 23.2.2023 | 41,05 | 43,58 | 40,61 | 1.0616 |
| 24.2.2023 | 40,84 | 43,17 | 40,43 | 1.0570 |
| 25.2.2023 | 39,06 | 41,29 | 38,66 | 1.0570* |
| 26.2.2023 | 39,18 | 41,41 | 38,78 | 1.0570* |
| 27.2.2023 | 39,72 | 41,92 | 39,44 | 1.0554 |
| 28.2.2023 | 39,37 | 41,81 | 39,16 | 1.0619 |
| 1.3.2023 | 38,35 | 40,97 | 38,34 | 1.0684 |
| 2.3.2023 | 39,31 | 41,69 | 39,26 | 1.0605 |
| 3.3.2023 | 39,41 | 41,83 | 39,24 | 1.0615 |
| 4.3.2023 | 36,90 | 39,17 | 36,75 | 1.0615* |
| 5.3.2023 | 36,18 | 38,40 | 36,02 | 1.0615* |
| 6.3.2023 | 36,14 | 38,47 | 35,94 | 1.0646 |
| 7.3.2023 | 35,67 | 38,04 | 35,52 | 1.0665 |
| 8.3.2023 | 35,82 | 37,77 | 35,57 | 1.0545 |
| 9.3.2023 | 34,01 | 35,89 | 33,70 | 1.0554 |
| 10.3.2023 | 32,08 | 33,96 | 31,52 | 1.0586 |
| 11.3.2023 | 31,39 | 33,23 | 30,84 | 1.0586* |
| 12.3.2023 | 31,06 | 32,88 | 30,51 | 1.0586* |
| 13.3.2023 | 32,63 | 34,93 | 31,81 | 1.0706 |
| 14.3.2023 | 33,60 | 36,08 | 32,88 | 1.0737 |
| 15.3.2023 | 35,01 | 36,93 | 34,05 | 1.0549 |
| 16.3.2023 | 33,00 | 34,96 | 32,40 | 1.0595 |
| 17.3.2023 | 33,16 | 35,23 | 32,69 | 1.0623 |
| 18.3.2023 | 34,81 | 36,98 | 34,32 | 1.0623* |
| 19.3.2023 | 34,94 | 37,12 | 34,45 | 1.0623* |
| 20.3.2023 | 35,05 | 37,57 | 34,80 | 1.0717 |
| 21.3.2023 | 33,52 | 36,12 | 33,42 | 1.0776 |
| 22.3.2023 | 34,76 | 37,49 | 34,62 | 1.0785 |
| 23.3.2023 | 33,02 | 35,92 | 32,92 | 1.0879 |
| 24.3.2023 | 35,20 | 37,82 | 34,75 | 1.0745 |
| 25.3.2023 | 33,92 | 36,45 | 33,50 | 1.0745* |
| 26.3.2023 | 34,14 | 36,68 | 33,71 | 1.0745* |
| 27.3.2023 | 34,23 | 36,88 | 33,81 | 1.0773 |
| 28.3.2023 | 32,74 | 35,49 | 32,56 | 1.0841 |
| 29.3.2023 | 32,65 | 35,42 | 32,57 | 1.0847 |
| 30.3.2023 | 33,13 | 36,06 | 33,00 | 1.0886 |
| 31.3.2023 | 32,79 | 35,66 | 32,69 | 1.0875 |
| 1.4.2023 | 33,24 | 36,15 | 33,14 | 1.0875* |
| 2.4.2023 | 33,29 | 36,20 | 33,18 | 1.0875* |
| 3.4.2023 | 32,76 | 35,61 | 32,59 | 1.0870 |
| 4.4.2023 | 32,62 | 35,56 | 32,47 | 1.0901 |
| 5.4.2023 | 33,10 | 36,21 | 32,77 | 1.0940 |
| 6.4.2023 | 33,97 | 37,08 | 33,56 | 1.0915 |
| 7.4.2023 | 33,48 | 36,54 | 33,07 | 1.0915* |
| 8.4.2023 | 32,78 | 35,78 | 32,38 | 1.0915* |
| 9.4.2023 | 32,73 | 35,73 | 32,34 | 1.0915* |
| 10.4.2023 | 32,71 | 35,70 | 32,31 | 1.0915* |
| 11.4.2023 | 33,32 | 36,34 | 32,88 | 1.0905 |
| 12.4.2023 | 33,15 | 36,21 | 32,67 | 1.0922 |
| 13.4.2023 | 32,53 | 35,83 | 31,89 | 1.1015 |
| 14.4.2023 | 32,92 | 36,40 | 32,35 | 1.1057 |
| 15.4.2023 | 33,11 | 36,61 | 32,54 | 1.1057* |
| 16.4.2023 | 33,51 | 37,05 | 32,93 | 1.1057* |
| 17.4.2023 | 33,79 | 37,10 | 33,15 | 1.0981 |
| 18.4.2023 | 33,17 | 36,39 | 32,61 | 1.0972 |
| 19.4.2023 | 33,88 | 37,04 | 33,30 | 1.0933 |
| 20.4.2023 | 31,06 | 33,99 | 30,47 | 1.0944 |
| 21.4.2023 | 31,28 | 34,34 | 30,64 | 1.0978 |
| 22.4.2023 | 31,70 | 34,80 | 31,05 | 1.0978* |
| 23.4.2023 | 31,47 | 34,55 | 30,83 | 1.0978* |
| 24.4.2023 | 30,68 | 33,75 | 30,06 | 1.1002 |
| 25.4.2023 | 31,06 | 34,23 | 30,39 | 1.1022 |
| 26.4.2023 | 31,00 | 34,22 | 30,45 | 1.1039 |
| 27.4.2023 | 30,35 | 33,51 | 29,93 | 1.1042 |
| 28.4.2023 | 30,84 | 33,87 | 30,35 | 1.0981 |
| 29.4.2023 | 30,94 | 33,98 | 30,45 | 1.0981* |
| 30.4.2023 | 31,01 | 34,05 | 30,51 | 1.0981* |
| 1.5.2023 | 30,63 | 33,63 | 30,13 | 1.0981* |
| 2.5.2023 | 30,19 | 33,10 | 29,71 | 1.0965 |
| 3.5.2023 | 30,06 | 33,20 | 29,49 | 1.1043 |
| 4.5.2023 | 29,75 | 32,95 | 29,17 | 1.1074 |
| 5.5.2023 | 29,96 | 33,00 | 29,45 | 1.1014 |
| 6.5.2023 | 30,33 | 33,40 | 29,80 | 1.1014* |
| 7.5.2023 | 29,54 | 32,54 | 29,04 | 1.1014* |
| 8.5.2023 | 29,40 | 32,45 | 28,85 | 1.1037 |
| 9.5.2023 | 27,44 | 30,07 | 26,86 | 1.0959 |
| 10.5.2023 | 38,95 | 42,65 | 38,06 | 1.0950 |
| 11.5.2023 | 35,20 | 38,47 | 34,34 | 1.0930 |
| 12.5.2023 | 31,88 | 34,72 | 31,06 | 1.0892 |
| 13.5.2023 | 32,58 | 35,49 | 31,75 | 1.0892* |
| 14.5.2023 | 31,82 | 34,66 | 31,01 | 1.0892* |
| 15.5.2023 | 33,25 | 36,16 | 32,41 | 1.0876 |
| 16.5.2023 | 32,37 | 35,22 | 31,50 | 1.0881 |
| 17.5.2023 | 32,15 | 34,81 | 31,33 | 1.0829 |
| 18.5.2023 | 31,68 | 34,26 | 30,84 | 1.0813 |
| 19.5.2023 | 30,78 | 33,27 | 29,98 | 1.0808 |
| 20.5.2023 | 30,82 | 33,31 | 30,01 | 1.0808* |
| 21.5.2023 | 33,05 | 35,72 | 32,18 | 1.0808* |
| 22.5.2023 | 31,65 | 34,25 | 30,70 | 1.0822 |
| 23.5.2023 | 32,39 | 34,91 | 31,47 | 1.0779 |
| 24.5.2023 | 31,77 | 34,26 | 30,92 | 1.0785 |
| 25.5.2023 | 30,07 | 32,28 | 29,19 | 1.0735 |
| 26.5.2023 | 29,93 | 32,18 | 29,06 | 1.0751 |
| 27.5.2023 | 30,11 | 32,37 | 29,23 | 1.0751* |
| 28.5.2023 | 30,56 | 32,86 | 29,67 | 1.0751* |
| 29.5.2023 | 31,18 | 33,41 | 30,19 | 1.0715 |
| 30.5.2023 | 32,33 | 34,74 | 31,33 | 1.0744 |
| 31.5.2023 | 31,85 | 34,03 | 30,98 | 1.0683 |
| 1.6.2023 | 30,74 | 32,88 | 29,91 | 1.0697 |
| 2.6.2023 | 30,01 | 32,30 | 29,28 | 1.0763 |
| 3.6.2023 | 30,58 | 32,91 | 29,84 | 1.0763* |
| 4.6.2023 | 30,54 | 32,87 | 29,80 | 1.0763* |
| 5.6.2023 | 30,88 | 33,01 | 30,05 | 1.0690 |
| 6.6.2023 | 28,54 | 30,49 | 27,68 | 1.0683 |
| 7.6.2023 | 29,26 | 31,36 | 28,40 | 1.0717 |
| 8.6.2023 | 28,02 | 30,09 | 27,33 | 1.0737 |
| 9.6.2023 | 28,08 | 30,27 | 27,28 | 1.0780 |
| 10.6.2023 | 27,91 | 30,09 | 27,12 | 1.0780* |
| 11.6.2023 | 24,20 | 26,09 | 23,51 | 1.0780* |
| 12.6.2023 | 24,08 | 25,92 | 23,48 | 1.0765 |
| 13.6.2023 | 23,74 | 25,62 | 23,22 | 1.0793 |
| 14.6.2023 | 23,30 | 25,19 | 22,72 | 1.0809 |
| 15.6.2023 | 22,45 | 24,29 | 21,91 | 1.0819 |
| 16.6.2023 | 23,05 | 25,28 | 22,52 | 1.0966 |
| 17.6.2023 | 23,30 | 25,55 | 22,76 | 1.0966* |
| 18.6.2023 | 23,09 | 25,32 | 22,56 | 1.0966* |
| 19.6.2023 | 22,66 | 24,75 | 22,14 | 1.0922 |
| 20.6.2023 | 22,80 | 24,93 | 22,36 | 1.0933 |
| 21.6.2023 | 23,59 | 25,77 | 23,13 | 1.0923 |
| 22.6.2023 | 25,84 | 28,38 | 25,38 | 1.0985 |
| 23.6.2023 | 25,19 | 27,42 | 24,62 | 1.0884 |
| 24.6.2023 | 32,10 | 34,94 | 31,37 | 1.0884* |
| 25.6.2023 | 35,75 | 38,91 | 34,94 | 1.0884* |
| 26.6.2023 | 32,17 | 35,12 | 31,32 | 1.0918 |
| 27.6.2023 | 34,74 | 38,04 | 34,00 | 1.0951 |
| 28.6.2023 | 34,01 | 37,20 | 33,40 | 1.0938 |
| 29.6.2023 | 33,56 | 36,71 | 32,83 | 1.0938 |
| 30.6.2023 | 35,23 | 38,28 | 34,48 | 1.0866 |
| 1.7.2023 | 39,96 | 43,42 | 39,11 | 1.0866* |
| 2.7.2023 | 45,32 | 49,24 | 44,35 | 1.0866* |
| 3.7.2023 | 45,83 | 49,95 | 44,91 | 1.0899 |
| 4.7.2023 | 43,65 | 47,56 | 42,61 | 1.0895 |
| 5.7.2023 | 41,10 | 44,71 | 40,20 | 1.0879 |
| 6.7.2023 | 39,43 | 42,97 | 38,47 | 1.0899 |
| 7.7.2023 | 39,54 | 43,05 | 38,57 | 1.0888 |
| 8.7.2023 | 39,79 | 43,32 | 38,81 | 1.0888* |
| 9.7.2023 | 38,83 | 42,28 | 37,88 | 1.0888* |
| 10.7.2023 | 37,17 | 40,72 | 36,25 | 1.0956 |
| 11.7.2023 | 37,47 | 41,18 | 36,32 | 1.0989 |
| 12.7.2023 | 36,15 | 39,84 | 35,00 | 1.1022 |
| 13.7.2023 | 35,40 | 39,58 | 34,14 | 1.1182 |
| 14.7.2023 | 35,11 | 39,40 | 33,88 | 1.1221 |
| 15.7.2023 | 32,53 | 36,50 | 31,39 | 1.1221* |
| 16.7.2023 | 33,08 | 37,12 | 31,92 | 1.1221* |
| 17.7.2023 | 32,05 | 35,99 | 30,93 | 1.1230 |
| 18.7.2023 | 32,56 | 36,65 | 31,41 | 1.1255 |
| 19.7.2023 | 32,06 | 35,98 | 30,87 | 1.1222 |
| 20.7.2023 | 34,72 | 38,88 | 33,46 | 1.1197 |
| 21.7.2023 | 34,25 | 38,10 | 32,99 | 1.1123 |
| 22.7.2023 | 34,38 | 38,24 | 33,11 | 1.1123* |
| 23.7.2023 | 33,25 | 36,98 | 32,02 | 1.1123* |
| 24.7.2023 | 33,64 | 37,33 | 32,28 | 1.1096 |
| 25.7.2023 | 32,56 | 35,98 | 31,25 | 1.1051 |
| 26.7.2023 | 31,84 | 35,21 | 30,40 | 1.1059 |
| 27.7.2023 | 31,50 | 35,04 | 30,05 | 1.1125 |
| 28.7.2023 | 31,95 | 35,18 | 30,53 | 1.1010 |
| 29.7.2023 | 32,05 | 35,29 | 30,62 | 1.1010* |
| 30.7.2023 | 32,67 | 35,97 | 31,21 | 1.1010* |
| 31.7.2023 | 36,01 | 39,69 | 34,63 | 1.1023 |
| 1.8.2023 | 36,90 | 40,48 | 35,46 | 1.0970 |
| 2.8.2023 | 34,92 | 38,36 | 33,67 | 1.0985 |
| 3.8.2023 | 33,51 | 36,63 | 32,10 | 1.0932 |
| 4.8.2023 | 32,59 | 35,67 | 31,28 | 1.0946 |
| 5.8.2023 | 33,35 | 36,50 | 32,01 | 1.0946* |
| 6.8.2023 | 32,84 | 35,95 | 31,52 | 1.0946* |
| 7.8.2023 | 32,16 | 35,32 | 30,95 | 1.0984 |
| 8.8.2023 | 33,06 | 36,18 | 31,74 | 1.0944 |
| 9.8.2023 | 33,22 | 36,44 | 31,98 | 1.0968 |
| 10.8.2023 | 32,69 | 36,02 | 31,44 | 1.1019 |
| 11.8.2023 | 32,58 | 35,85 | 31,33 | 1.1004 |
| 12.8.2023 | 32,57 | 35,84 | 31,32 | 1.1004* |
| 13.8.2023 | 32,81 | 36,10 | 31,55 | 1.1004* |
| 14.8.2023 | 32,63 | 35,67 | 31,36 | 1.0930 |
| 15.8.2023 | 32,71 | 35,74 | 31,36 | 1.0926 |
| 16.8.2023 | 31,65 | 34,55 | 30,40 | 1.0916 |
| 17.8.2023 | 28,72 | 31,31 | 27,45 | 1.0900 |
| 18.8.2023 | 26,04 | 28,30 | 24,92 | 1.0867 |
| 19.8.2023 | 26,86 | 29,19 | 25,71 | 1.0867* |
| 20.8.2023 | 28,66 | 31,15 | 27,44 | 1.0867* |
| 21.8.2023 | 28,16 | 30,72 | 27,00 | 1.0908 |
| 22.8.2023 | 28,56 | 31,09 | 27,31 | 1.0887 |
| 23.8.2023 | 28,30 | 30,58 | 26,95 | 1.0805 |
| 24.8.2023 | 28,72 | 31,13 | 27,46 | 1.0840 |
| 25.8.2023 | 28,68 | 31,00 | 27,43 | 1.0808 |
| 26.8.2023 | 27,84 | 30,09 | 26,63 | 1.0808* |
| 27.8.2023 | 27,59 | 29,82 | 26,39 | 1.0808* |
| 28.8.2023 | 28,68 | 31,00 | 27,42 | 1.0808 |
| 29.8.2023 | 28,94 | 31,26 | 27,66 | 1.0803 |
| 30.8.2023 | 30,95 | 33,69 | 29,61 | 1.0886 |
| 31.8.2023 | 30,04 | 32,65 | 28,79 | 1.0868 |
| 1.9.2023 | 28,78 | 31,21 | 27,55 | 1.0844 |
| 2.9.2023 | 28,49 | 30,89 | 27,27 | 1.0844* |
| 3.9.2023 | 27,95 | 30,31 | 26,76 | 1.0844* |
| 4.9.2023 | 28,36 | 30,63 | 27,08 | 1.0801 |
| 5.9.2023 | 28,36 | 30,43 | 27,08 | 1.0731 |
| 6.9.2023 | 28,49 | 30,61 | 27,24 | 1.0745 |
| 7.9.2023 | 28,38 | 30,39 | 27,12 | 1.0710 |
| 8.9.2023 | 28,62 | 30,64 | 27,32 | 1.0704 |
| 9.9.2023 | 28,86 | 30,89 | 27,54 | 1.0704* |
| 10.9.2023 | 28,76 | 30,78 | 27,44 | 1.0704* |
| 11.9.2023 | 27,72 | 29,73 | 26,50 | 1.0724 |
| 12.9.2023 | 27,20 | 29,14 | 26,01 | 1.0713 |
| 13.9.2023 | 28,84 | 30,95 | 27,65 | 1.0733 |
| 14.9.2023 | 28,72 | 30,82 | 27,54 | 1.0730 |
| 15.9.2023 | 29,49 | 31,43 | 28,17 | 1.0658 |
| 16.9.2023 | 30,06 | 32,04 | 28,72 | 1.0658* |
| 17.9.2023 | 29,54 | 31,48 | 28,22 | 1.0658* |
| 18.9.2023 | 29,04 | 30,97 | 27,78 | 1.0663 |
| 19.9.2023 | 29,42 | 31,52 | 28,23 | 1.0713 |
| 20.9.2023 | 29,76 | 31,85 | 28,57 | 1.0702 |
| 21.9.2023 | 29,53 | 31,40 | 28,43 | 1.0635 |
| 22.9.2023 | 29,26 | 31,15 | 28,23 | 1.0647 |
| 23.9.2023 | 29,30 | 31,20 | 28,28 | 1.0647* |
| 24.9.2023 | 29,21 | 31,10 | 28,19 | 1.0647* |
| 25.9.2023 | 28,98 | 30,81 | 28,04 | 1.0633 |
| 26.9.2023 | 29,10 | 30,86 | 28,15 | 1.0605 |
| 27.9.2023 | 29,42 | 31,00 | 28,48 | 1.0536 |
| 28.9.2023 | 29,99 | 31,61 | 29,03 | 1.0539 |
| 29.9.2023 | 30,18 | 31,97 | 29,18 | 1.0594 |
| 30.9.2023 | 29,72 | 31,49 | 28,74 | 1.0594* |
| 1.10.2023 | 29,78 | 31,55 | 28,79 | 1.0594* |
| 2.10.2023 | 30,84 | 32,47 | 29,71 | 1.0530 |
| 3.10.2023 | 37,54 | 39,30 | 36,26 | 1.0469 |
| 4.10.2023 | 34,50 | 36,21 | 33,23 | 1.0497 |
| 5.10.2023 | 35,99 | 37,88 | 34,64 | 1.0526 |
| 6.10.2023 | 34,78 | 36,74 | 33,49 | 1.0563 |
| 7.10.2023 | 34,43 | 36,37 | 33,15 | 1.0563* |
| 8.10.2023 | 33,75 | 35,65 | 32,50 | 1.0563* |
| 9.10.2023 | 32,91 | 34,66 | 31,53 | 1.0531 |
| 10.10.2023 | 31,34 | 33,16 | 30,05 | 1.0582 |
| 11.10.2023 | 31,75 | 33,67 | 30,41 | 1.0604 |
| 12.10.2023 | 31,49 | 33,44 | 30,12 | 1.0619 |
| 13.10.2023 | 32,11 | 33,79 | 30,65 | 1.0524 |
| 14.10.2023 | 32,43 | 34,13 | 30,96 | 1.0524* |
| 15.10.2023 | 32,07 | 33,75 | 30,61 | 1.0524* |
| 16.10.2023 | 32,24 | 33,97 | 30,64 | 1.0538 |
| 17.10.2023 | 37,08 | 39,19 | 35,29 | 1.0569 |
| 18.10.2023 | 36,70 | 38,77 | 34,83 | 1.0565 |
| 19.10.2023 | 38,54 | 40,69 | 36,50 | 1.0558 |
| 20.10.2023 | 39,96 | 42,32 | 37,73 | 1.0591 |
| 21.10.2023 | 52,08 | 55,16 | 49,18 | 1.0591* |
| 22.10.2023 | 52,43 | 55,53 | 49,51 | 1.0591* |
| 23.10.2023 | 47,82 | 50,67 | 45,24 | 1.0597 |
| 24.10.2023 | 51,45 | 54,70 | 48,88 | 1.0632 |
| 25.10.2023 | 48,65 | 51,45 | 46,09 | 1.0576 |
| 26.10.2023 | 47,50 | 50,07 | 44,97 | 1.0540 |
| 27.10.2023 | 45,13 | 47,57 | 42,88 | 1.0541 |
| 28.10.2023 | 43,32 | 45,66 | 41,16 | 1.0541* |
| 29.10.2023 | 46,49 | 49,00 | 44,17 | 1.0541* |
| 30.10.2023 | 47,97 | 50,87 | 45,88 | 1.0605 |
| 31.10.2023 | 47,33 | 50,26 | 45,47 | 1.0619 |
| 1.11.2023 | 46,97 | 49,49 | 44,96 | 1.0537 |
| 2.11.2023 | 46,67 | 49,75 | 44,90 | 1.0661 |
| 3.11.2023 | 45,84 | 49,06 | 44,12 | 1.0702 |
| 4.11.2023 | 45,74 | 48,95 | 44,02 | 1.0702* |
| 5.11.2023 | 45,99 | 49,22 | 44,27 | 1.0702* |
| 6.11.2023 | 46,27 | 49,70 | 44,63 | 1.0741 |
| 7.11.2023 | 46,36 | 49,54 | 44,63 | 1.0686 |
| 8.11.2023 | 46,09 | 49,18 | 44,24 | 1.0671 |
| 9.11.2023 | 46,12 | 49,31 | 44,45 | 1.0691 |
| 10.11.2023 | 46,51 | 49,69 | 44,82 | 1.0683 |
| 11.11.2023 | 47,76 | 51,02 | 46,02 | 1.0683* |
| 12.11.2023 | 46,54 | 49,72 | 44,85 | 1.0683* |
| 13.11.2023 | 46,62 | 49,74 | 45,01 | 1.0670 |
| 14.11.2023 | 46,48 | 49,85 | 44,94 | 1.0724 |
| 15.11.2023 | 44,19 | 48,03 | 42,60 | 1.0868 |
| 16.11.2023 | 46,48 | 50,43 | 44,86 | 1.0849 |
| 17.11.2023 | 44,55 | 48,44 | 42,96 | 1.0872 |
| 18.11.2023 | 44,00 | 47,84 | 42,43 | 1.0872* |
| 19.11.2023 | 43,24 | 47,01 | 41,70 | 1.0872* |
| 20.11.2023 | 44,17 | 48,27 | 42,69 | 1.0928 |
| 21.11.2023 | 43,50 | 47,65 | 42,07 | 1.0955 |
| 22.11.2023 | 40,82 | 44,54 | 39,35 | 1.0911 |
| 23.11.2023 | 42,92 | 46,78 | 41,39 | 1.0900 |
| 24.11.2023 | 42,82 | 46,74 | 41,28 | 1.0916 |
| 25.11.2023 | 43,94 | 47,96 | 42,35 | 1.0916* |
| 26.11.2023 | 43,82 | 47,83 | 42,24 | 1.0916* |
| 27.11.2023 | 42,65 | 46,71 | 41,12 | 1.0951 |
| 28.11.2023 | 41,48 | 45,42 | 40,01 | 1.0949 |
| 29.11.2023 | 42,01 | 46,15 | 40,45 | 1.0985 |
| 30.11.2023 | 42,39 | 46,34 | 40,54 | 1.0931 |
| 1.12.2023 | 42,57 | 46,29 | 40,56 | 1.0875 |
| 2.12.2023 | 43,75 | 47,58 | 41,70 | 1.0875* |
| 3.12.2023 | 44,50 | 48,39 | 42,41 | 1.0875* |
| 4.12.2023 | 46,14 | 50,15 | 43,73 | 1.0868 |
| 5.12.2023 | 48,34 | 52,29 | 45,71 | 1.0817 |
| 6.12.2023 | 48,44 | 52,21 | 45,68 | 1.0778 |
| 7.12.2023 | 49,12 | 52,91 | 46,40 | 1.0771 |
| 8.12.2023 | 47,57 | 51,27 | 44,90 | 1.0777 |
| 9.12.2023 | 50,01 | 53,90 | 47,20 | 1.0777* |
| 10.12.2023 | 47,77 | 51,48 | 45,08 | 1.0777* |
| 11.12.2023 | 49,04 | 52,75 | 46,48 | 1.0757 |
| 12.12.2023 | 45,44 | 49,09 | 42,91 | 1.0804 |
| 13.12.2023 | 44,93 | 48,47 | 42,47 | 1.0787 |
| 14.12.2023 | 45,51 | 49,69 | 43,19 | 1.0919 |
| 15.12.2023 | 45,72 | 50,04 | 43,37 | 1.0946 |
| 16.12.2023 | 44,22 | 48,40 | 41,95 | 1.0946* |
| 17.12.2023 | 45,12 | 49,39 | 42,81 | 1.0946* |
| 18.12.2023 | 44,45 | 48,53 | 42,14 | 1.0918 |
| 19.12.2023 | 44,18 | 48,43 | 41,84 | 1.0962 |
| 20.12.2023 | 43,96 | 48,11 | 41,59 | 1.0944 |
| 21.12.2023 | 44,97 | 49,39 | 42,42 | 1.0983 |
| 22.12.2023 | 44,98 | 49,58 | 42,36 | 1.1023 |
| 23.12.2023 | 46,13 | 50,85 | 43,44 | 1.1023* |
| 24.12.2023 | 45,71 | 50,39 | 43,05 | 1.1023* |
| 25.12.2023 | 44,38 | 48,92 | 41,79 | 1.1023* |
| 26.12.2023 | 46,19 | 50,92 | 43,50 | 1.1023* |
| 27.12.2023 | 45,02 | 49,82 | 42,49 | 1.1065 |
| 28.12.2023 | 69,55 | 77,30 | 64,70 | 1.1114 |
| 29.12.2023 | 82,81 | 91,51 | 76,69 | 1.1050 |
| 30.12.2023 | 88,39 | 97,67 | 81,85 | 1.1050* |
| 31.12.2023 | 84,51 | 93,38 | 78,25 | 1.1050* |
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.