Bitcoin Cash Kurs 2018: 1.926 € bis 131 €, jeder Tag

Bitcoin Cash schloss am 1.1.2018 bei 1.926,12 € und am 31.12. bei 130,56 €.

Das ist ein Minus von 93,2 % in Euro, -93,5 % in Dollar und -93,5 % in Franken.

Den höchsten Schlusskurs erreichte Bitcoin Cash am 10.1.2018 mit 2.371,60 €, den tiefsten am 15.12.2018 mit 67,50 €.

Bitcoin Cash-Verkäufe 2018 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
1.926,12 €
Schlusskurs 1.1.2018
130,56 €
Schlusskurs 31.12.2018
2.371,60 €
Hoch, 10.1.2018
67,50 €
Tief, 15.12.2018

Bitcoin Cash 2018 in Zahlen

Der größte Tagesgewinn kam am 20.12.2018 mit +51,5 %, der größte Tagesverlust am 16.1.2018 mit -25,0 %.

An 14 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2018.

Am stärksten bewegte sich der Kurs im 4. Quartal: -71,6 % vom 1.10.2018 bis 31.12.2018.

Am 31. Dezember stand Bitcoin Cash bei 130,56 €, 149,49 $ und 147,13 CHF.

Bitcoin Cash Kursverlauf 2018 in Euro: -93,2 %, von 1.926,12 € auf 130,56 €, Hoch 2.371,60 € am 10.1.2018, Tief 67,50 € am 15.12.2018

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 Cash am 31.12. war 147,13 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2018

110 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. bitcoin-cash/2018.json herunterladen.

Bitcoin Cash Schlusskurse je Tag 2018 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20181.926,122.310,002.253,951.1993*
2.1.20182.113,552.550,002.476,661.2065
3.1.20182.119,122.547,822.487,001.2023
4.1.20181.950,202.352,922.294,021.2065
5.1.20181.980,072.385,002.327,971.2045
6.1.20182.103,472.533,632.473,051.2045*
7.1.20182.088,862.516,032.455,871.2045*
8.1.20182.006,972.402,942.349,961.1973
9.1.20181.977,932.360,072.319,521.1932
10.1.20182.371,602.844,022.780,701.1992
11.1.20182.023,802.432,002.375,131.2017
12.1.20182.136,522.593,102.518,321.2137
13.1.20182.185,882.653,002.576,491.2137*
14.1.20182.086,112.531,912.458,901.2137*
15.1.20181.941,262.383,292.290,501.2277
16.1.20181.455,261.779,781.716,481.2230
17.1.20181.442,511.760,301.698,421.2203
18.1.20181.412,651.728,381.659,581.2235
19.1.20181.435,691.759,441.688,091.2255
20.1.20181.649,512.021,471.939,491.2255*
21.1.20181.444,391.770,101.698,311.2255*
22.1.20181.311,861.605,581.543,271.2239
23.1.20181.318,951.615,581.553,591.2249
24.1.20181.339,861.655,001.572,331.2352
25.1.20181.317,631.634,781.538,991.2407
26.1.20181.290,451.604,801.501,051.2436
27.1.20181.307,741.626,301.521,161.2436*
28.1.20181.393,581.733,051.621,011.2436*
29.1.20181.327,191.642,931.534,631.2379
30.1.20181.160,511.441,471.344,921.2421
31.1.20181.184,721.475,811.377,951.2457
1.2.20181.003,311.250,031.164,151.2459
2.2.2018949,701.186,371.101,281.2492
3.2.20181.016,671.270,031.178,941.2492*
4.2.2018923,791.154,001.071,231.2492*
5.2.2018707,27879,84820,361.2440
6.2.2018785,18968,05908,531.2329
7.2.2018772,33952,90896,671.2338
8.2.20181.041,641.276,221.203,621.2252
9.2.20181.059,241.300,001.218,121.2273
10.2.20181.010,351.240,001.161,901.2273*
11.2.2018985,011.208,901.132,761.2273*
12.2.20181.047,051.284,001.204,421.2263
13.2.2018988,121.218,651.138,511.2333
14.2.20181.099,111.357,181.266,061.2348
15.2.20181.086,571.357,451.254,441.2493
16.2.20181.233,221.537,091.420,801.2464
17.2.20181.240,391.546,021.429,051.2464*
18.2.20181.157,201.442,341.333,221.2464*
19.2.20181.225,981.521,441.411,471.2410
20.2.20181.129,551.393,871.303,171.2340
21.2.20181.041,491.282,281.203,021.2312
22.2.2018984,851.209,001.133,361.2276
23.2.20181.019,021.253,291.172,381.2299
24.2.2018958,701.179,101.102,981.2299*
25.2.2018951,311.170,021.094,491.2299*
26.2.20181.011,351.245,981.166,081.2320
27.2.20181.002,861.233,621.157,201.2301
28.2.2018979,441.196,291.128,321.2214
1.3.20181.052,721.281,271.212,631.2171
2.3.20181.031,011.269,381.186,901.2312
3.3.20181.026,741.264,121.181,981.2312*
4.3.20181.043,471.284,721.201,241.2312*
5.3.20181.024,631.261,011.183,341.2307
6.3.2018968,361.201,831.125,811.2411
7.3.2018878,951.091,391.026,001.2417
8.3.2018829,731.030,61973,361.2421
9.3.2018864,581.062,651.011,121.2291
10.3.2018814,241.000,78952,251.2291*
11.3.2018925,071.137,001.081,871.2291*
12.3.2018849,951.045,61992,831.2302
13.3.2018851,161.053,57995,011.2378
14.3.2018765,62947,00896,091.2369
15.3.2018761,10939,27889,651.2341
16.3.2018788,70970,18922,941.2301
17.3.2018769,98947,15901,031.2301*
18.3.2018757,98932,39886,991.2301*
19.3.2018805,63991,65943,961.2309
20.3.2018864,261.060,961.012,991.2276
21.3.2018838,021.029,59981,241.2286
22.3.2018822,271.012,71959,671.2316
23.3.2018836,081.032,22978,461.2346
24.3.2018784,46968,50918,061.2346*
25.3.2018785,61969,92919,401.2346*
26.3.2018733,40910,22860,941.2411
27.3.2018705,91873,63830,431.2376
28.3.2018692,85858,99817,631.2398
29.3.2018574,86708,29677,131.2321
30.3.2018565,51696,76666,111.2321*
31.3.2018553,52681,99651,991.2321*
1.4.2018519,76640,40612,231.2321*
2.4.2018535,80660,16631,121.2321*
3.4.2018576,98710,15679,401.2308
4.4.2018530,35651,06624,541.2276
5.4.2018523,33641,60617,321.2260
6.4.2018497,88609,11587,401.2234
7.4.2018522,08638,71615,951.2234*
8.4.2018534,50653,91630,611.2234*
9.4.2018516,78635,84609,281.2304
10.4.2018523,88647,57617,761.2361
11.4.2018539,46668,07639,531.2384
12.4.2018599,63738,92712,121.2323
13.4.2018601,25740,56712,721.2317
14.4.2018597,74736,24708,561.2317*
15.4.2018633,87780,74751,391.2317*
16.4.2018621,67769,01738,421.2370
17.4.2018613,87758,56731,001.2357
18.4.2018722,16894,61865,071.2388
19.4.2018780,97967,00935,291.2382
20.4.2018912,901.123,691.092,741.2309
21.4.2018939,881.156,901.125,041.2309*
22.4.2018970,611.194,721.161,821.2309*
23.4.20181.174,211.437,001.402,131.2238
24.4.20181.150,411.405,001.374,051.2213
25.4.20181.059,481.290,981.269,901.2185
26.4.20181.172,401.426,581.404,071.2168
27.4.20181.101,411.329,401.317,281.2070
28.4.20181.152,541.391,121.378,441.2070*
29.4.20181.191,791.438,491.425,381.2070*
30.4.20181.115,111.346,941.334,561.2079
1.5.20181.122,601.355,991.343,531.2079*
2.5.20181.209,161.451,841.445,791.2007
3.5.20181.257,701.508,231.503,951.1992
4.5.20181.264,091.512,991.510,591.1969
5.5.20181.466,291.755,001.752,211.1969*
6.5.20181.463,411.751,551.748,771.1969*
7.5.20181.382,901.645,931.654,501.1902
8.5.20181.345,871.597,551.602,401.1870
9.5.20181.367,461.624,411.626,601.1879
10.5.20181.278,821.518,981.522,821.1878
11.5.20181.143,781.364,991.364,881.1934
12.5.20181.218,431.454,081.453,961.1934*
13.5.20181.235,241.474,141.474,021.1934*
14.5.20181.180,351.415,001.412,291.1988
15.5.20181.126,851.339,031.342,071.1883
16.5.20181.084,831.278,361.279,231.1784
17.5.20181.009,561.191,781.193,191.1805
18.5.20181.021,131.202,991.202,171.1781
19.5.2018998,811.176,701.175,901.1781*
20.5.20181.095,971.291,161.290,281.1781*
21.5.20181.044,361.228,061.227,431.1759
22.5.2018965,471.138,671.133,261.1794
23.5.2018850,45995,71986,361.1708
24.5.2018916,951.075,401.064,301.1728
25.5.2018869,401.015,021.007,891.1675
26.5.2018863,871.008,571.001,491.1675*
27.5.2018854,26997,35990,351.1675*
28.5.2018760,34885,34880,251.1644
29.5.2018855,12988,35984,841.1558
30.5.2018845,06982,97972,911.1632
31.5.2018851,34995,98981,251.1699
1.6.2018856,96999,99988,161.1669
2.6.2018929,631.084,781.071,951.1669*
3.6.20181.000,081.166,991.153,191.1669*
4.6.2018937,211.100,001.082,101.1737
5.6.2018984,631.149,551.133,801.1675
6.6.2018959,621.128,991.115,941.1765
7.6.2018967,111.144,671.123,101.1836
8.6.2018948,601.114,991.097,731.1754
9.6.2018925,181.087,461.070,621.1754*
10.6.2018803,69944,66930,031.1754*
11.6.2018811,11956,30943,401.1790
12.6.2018740,74873,18860,371.1788
13.6.2018717,43843,99833,371.1764
14.6.2018765,14897,51886,421.1730
15.6.2018727,04843,08841,551.1596
16.6.2018733,00849,99848,451.1596*
17.6.2018731,40848,13846,591.1596*
18.6.2018761,91884,81880,311.1613
19.6.2018787,23907,99905,391.1534
20.6.2018770,41891,98888,821.1578
21.6.2018756,04872,32869,141.1538
22.6.2018644,72750,97743,621.1648
23.6.2018654,43762,28754,821.1648*
24.6.2018642,55748,44741,111.1648*
25.6.2018645,29754,99745,251.1700
26.6.2018595,45695,01687,331.1672
27.6.2018615,44714,89709,971.1616
28.6.2018570,85661,22659,681.1583
29.6.2018613,45715,16709,701.1658
30.6.2018642,95749,55743,831.1658*
1.7.2018630,85735,45729,841.1658*
2.7.2018670,19780,03774,941.1639
3.7.2018648,04755,94749,981.1665
4.7.2018655,38762,99757,421.1642
5.7.2018633,69741,99735,911.1709
6.7.2018626,29734,26728,621.1724
7.7.2018659,46773,15767,211.1724*
8.7.2018637,54747,45741,711.1724*
9.7.2018618,16728,75719,911.1789
10.7.2018585,52685,82682,071.1713
11.7.2018602,81707,40702,461.1735
12.7.2018588,01685,50684,561.1658
13.7.2018595,20692,99696,621.1643
14.7.2018602,93701,99705,671.1643*
15.7.2018619,46721,24725,021.1643*
16.7.2018684,30802,00800,361.1720
17.7.2018729,39853,90849,601.1707
18.7.2018709,66823,99823,991.1611
19.7.2018711,94825,00827,421.1588
20.7.2018652,96762,01759,591.1670
21.7.2018674,73787,41784,911.1670*
22.7.2018673,57786,06783,571.1670*
23.7.2018668,25782,92776,101.1716
24.7.2018738,55864,55858,641.1706
25.7.2018712,06832,40825,851.1690
26.7.2018687,21805,14798,271.1716
27.7.2018705,92820,63818,651.1625
28.7.2018709,38824,66822,671.1625*
29.7.2018714,62830,75828,751.1625*
30.7.2018698,25815,84809,841.1684
31.7.2018660,23774,85765,341.1736
1.8.2018655,89767,13760,111.1696
2.8.2018631,81733,97729,741.1617
3.8.2018625,34724,64720,891.1588
4.8.2018599,93695,20691,601.1588*
5.8.2018612,64709,93706,251.1588*
6.8.2018597,95690,21688,421.1543
7.8.2018566,27656,99652,911.1602
8.8.2018509,09589,98587,691.1589
9.8.2018525,67609,41605,151.1593
10.8.2018499,16571,84568,601.1456
11.8.2018491,83563,44560,241.1456*
12.8.2018499,30572,00568,751.1456*
13.8.2018467,12532,66529,621.1403
14.8.2018446,44509,21504,391.1406
15.8.2018452,00511,71510,261.1321
16.8.2018453,54515,67512,451.1370
17.8.2018529,14602,74599,941.1391
18.8.2018487,87555,73553,141.1391*
19.8.2018501,26570,99568,331.1391*
20.8.2018450,51514,48512,051.1420
21.8.2018467,17537,34531,271.1502
22.8.2018446,78518,98509,371.1616
23.8.2018458,78531,22522,231.1579
24.8.2018461,23534,47525,711.1588
25.8.2018463,95537,62528,811.1588*
26.8.2018451,13522,77514,201.1588*
27.8.2018470,91547,81538,161.1633
28.8.2018483,43566,10552,421.1710
29.8.2018475,39554,31541,241.1660
30.8.2018460,30538,18521,931.1692
31.8.2018466,98544,08526,801.1651
1.9.2018529,71617,17597,571.1651*
2.9.2018558,54650,75630,081.1651*
3.9.2018540,32627,26608,841.1609
4.9.2018542,48627,21610,881.1562
5.9.2018454,78526,73513,361.1582
6.9.2018445,94518,81502,801.1634
7.9.2018428,08497,22480,181.1615
8.9.2018408,69474,69458,421.1615*
9.9.2018411,57478,04461,661.1615*
10.9.2018402,07465,24453,021.1571
11.9.2018379,57439,31428,001.1574
12.9.2018373,59432,80421,291.1585
13.9.2018399,89464,67450,471.1620
14.9.2018383,38448,13432,221.1689
15.9.2018385,35450,44434,451.1689*
16.9.2018384,35449,27433,321.1689*
17.9.2018358,86418,82403,211.1671
18.9.2018370,39433,24416,501.1697
19.9.2018365,81426,79413,511.1667
20.9.2018387,89456,51438,781.1769
21.9.2018425,47500,31477,721.1759
22.9.2018412,56485,13463,221.1759*
23.9.2018415,58488,68466,611.1759*
24.9.2018391,90461,38442,451.1773
25.9.2018377,76444,89429,741.1777
26.9.2018438,63514,82498,681.1737
27.9.2018484,23566,89550,621.1707
28.9.2018465,07538,37526,281.1576
29.9.2018462,96535,92523,881.1576*
30.9.2018456,58528,54516,671.1576*
1.10.2018460,10533,99525,161.1606
2.10.2018459,60530,52521,831.1543
3.10.2018445,82514,83508,771.1548
4.10.2018445,16512,02507,881.1502
5.10.2018451,06518,99515,701.1506
6.10.2018440,89507,29504,071.1506*
7.10.2018449,09516,72513,441.1506*
8.10.2018459,07526,92523,161.1478
9.10.2018452,21517,10514,661.1435
10.10.2018443,02509,47505,571.1500
11.10.2018369,63427,85422,491.1575
12.10.2018375,00434,02430,121.1574
13.10.2018383,62444,00440,011.1574*
14.10.2018373,69432,51428,621.1574*
15.10.2018385,98447,00441,091.1581
16.10.2018389,73451,58446,011.1587
17.10.2018383,34441,99439,041.1530
18.10.2018375,74432,29430,261.1505
19.10.2018380,93436,93435,061.1470
20.10.2018387,59444,57442,671.1470*
21.10.2018388,15445,21443,311.1470*
22.10.2018387,74445,67444,201.1494
23.10.2018381,36437,72435,661.1478
24.10.2018383,67436,96436,351.1389
25.10.2018382,09436,19435,851.1416
26.10.2018384,09435,75436,591.1345
27.10.2018382,24433,65434,491.1345*
28.10.2018385,03436,82437,671.1345*
29.10.2018363,44413,63413,741.1381
30.10.2018368,82419,42419,941.1372
31.10.2018372,94422,09425,111.1318
1.11.2018371,60423,36424,731.1393
2.11.2018402,88459,97460,171.1417
3.11.2018417,02476,11476,321.1417*
4.11.2018495,45565,66565,911.1417*
5.11.2018489,61556,69559,971.1370
6.11.2018549,12627,54629,301.1428
7.11.2018534,84614,37612,071.1487
8.11.2018501,16572,52574,121.1424
9.11.2018476,76540,93544,171.1346
10.11.2018486,69552,20555,511.1346*
11.11.2018465,44528,09531,261.1346*
12.11.2018450,73507,75512,391.1265
13.11.2018446,86503,21507,991.1261
14.11.2018378,36427,40431,151.1296
15.11.2018348,39393,86395,951.1305
16.11.2018349,30396,32399,291.1346
17.11.2018355,67403,54406,561.1346*
18.11.2018341,50387,47390,371.1346*
19.11.2018290,11331,51330,471.1427
20.11.2018228,14260,56258,441.1421
21.11.2018204,22233,00231,611.1409
22.11.2018179,79205,02204,091.1403
23.11.2018178,14202,22201,581.1352
24.11.2018153,91174,72174,171.1352*
25.11.2018158,96180,45179,881.1352*
26.11.2018155,91177,16176,681.1363
27.11.2018155,97176,68176,381.1328
28.11.2018167,49189,00188,821.1284
29.11.2018157,46179,30178,311.1387
30.11.2018150,52170,97170,681.1359
1.12.2018149,81170,17169,891.1359*
2.12.2018149,60169,93169,651.1359*
3.12.2018138,10156,50156,381.1332
4.12.2018128,67146,80146,021.1409
5.12.2018111,86127,01126,721.1354
6.12.201892,57105,08104,641.1351
7.12.201891,46104,00103,341.1371
8.12.201887,4799,4698,831.1371*
9.12.201893,34106,14105,471.1371*
10.12.201889,09101,79100,631.1425
11.12.201884,1495,7494,641.1379
12.12.201885,0496,4995,981.1346
13.12.201876,3186,7786,131.1371
14.12.201870,1979,2178,991.1285
15.12.201867,5076,1775,961.1285*
16.12.201870,0579,0578,831.1285*
17.12.201877,9688,4287,741.1341
18.12.201891,68104,30103,421.1377
19.12.2018110,39125,90125,051.1405
20.12.2018167,23191,50189,491.1451
21.12.2018168,18191,96190,241.1414
22.12.2018171,19195,40193,651.1414*
23.12.2018170,43194,53192,791.1414*
24.12.2018158,66181,00179,481.1408
25.12.2018149,25170,27168,841.1408*
26.12.2018153,01174,55173,081.1408*
27.12.2018128,97146,73145,471.1377
28.12.2018150,54172,43169,011.1454
29.12.2018139,68159,99156,821.1454*
30.12.2018141,12161,64158,441.1454*
31.12.2018130,56149,49147,131.1450

Quelle und Methode

Schlusskurs des UTC-Tages von 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.