Bitcoin Cash Kurs 2022: 393 € bis 90,91 €, jeder Tag

Bitcoin Cash schloss am 1.1.2022 bei 392,88 € und am 31.12. bei 90,91 €.

Das ist ein Minus von 76,9 % in Euro, -78,2 % in Dollar und -77,9 % in Franken.

Den höchsten Schlusskurs erreichte Bitcoin Cash am 2.1.2022 mit 395,53 €, den tiefsten am 9.11.2022 mit 88,62 €.

Bitcoin Cash-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
392,88 €
Schlusskurs 1.1.2022
90,91 €
Schlusskurs 31.12.2022
395,53 €
Hoch, 2.1.2022
88,62 €
Tief, 9.11.2022

Bitcoin Cash 2022 in Zahlen

Der größte Tagesgewinn kam am 28.7.2022 mit +22,0 %, der größte Tagesverlust am 9.5.2022 mit -17,7 %.

An 1 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.

Am stärksten bewegte sich der Kurs im 2. Quartal: -71,0 % vom 1.4.2022 bis 30.6.2022.

Am 31. Dezember stand Bitcoin Cash bei 90,91 €, 96,96 $ und 89,51 CHF.

Bitcoin Cash Kursverlauf 2022 in Euro: -76,9 %, von 392,88 € auf 90,91 €, Hoch 395,53 € am 2.1.2022, Tief 88,62 € am 9.11.2022

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 89,51 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2022

108 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. bitcoin-cash/2022.json herunterladen.

Bitcoin Cash Schlusskurse je Tag 2022 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.2022392,88444,98405,891.1326*
2.1.2022395,53447,98408,621.1326*
3.1.2022382,32434,12396,541.1355
4.1.2022378,54426,95391,971.1279
5.1.2022354,27401,00367,171.1319
6.1.2022353,80400,33367,781.1315
7.1.2022341,27385,57355,671.1298
8.1.2022330,86373,81344,831.1298*
9.1.2022333,47376,76347,551.1298*
10.1.2022321,55363,93335,891.1318
11.1.2022325,72369,24342,071.1336
12.1.2022337,70383,96354,111.1370
13.1.2022328,74376,83343,631.1463
14.1.2022336,93385,68351,381.1447
15.1.2022341,98391,46356,651.1447*
16.1.2022339,39388,50353,951.1447*
17.1.2022333,97380,83348,301.1403
18.1.2022335,72381,61349,621.1367
19.1.2022325,32369,08337,781.1345
20.1.2022315,35357,54327,391.1338
21.1.2022277,76315,20287,561.1348
22.1.2022257,08291,74266,161.1348*
23.1.2022266,49302,41275,891.1348*
24.1.2022258,59292,31266,551.1304
25.1.2022259,00291,84268,431.1268
26.1.2022256,26288,98266,151.1277
27.1.2022259,39289,48269,531.1160
28.1.2022266,69297,04276,771.1138
29.1.2022268,14298,65278,271.1138*
30.1.2022260,71290,38270,571.1138*
31.1.2022255,96285,55266,301.1156
1.2.2022256,09288,36265,671.1260
2.2.2022245,78278,30255,591.1323
3.2.2022249,18281,23259,331.1286
4.2.2022267,03306,12282,171.1464
5.2.2022279,61320,54295,461.1464*
6.2.2022283,50325,00299,571.1464*
7.2.2022299,07342,35316,151.1447
8.2.2022294,49335,95310,541.1408
9.2.2022302,41345,81319,201.1435
10.2.2022298,35341,28315,381.1439
11.2.2022280,98320,79296,631.1417
12.2.2022289,10330,07305,211.1417*
13.2.2022293,02334,54309,341.1417*
14.2.2022292,30330,77306,101.1316
15.2.2022303,09343,86317,731.1345
16.2.2022293,84334,16309,011.1372
17.2.2022275,37313,10288,211.1370
18.2.2022273,47310,50285,831.1354
19.2.2022275,03312,27287,461.1354*
20.2.2022267,54303,77279,641.1354*
21.2.2022249,77283,19259,441.1338
22.2.2022258,64293,35269,561.1342
23.2.2022254,07288,22265,021.1344
24.2.2022269,49300,83278,111.1163
25.2.2022275,24308,71286,201.1216
26.2.2022279,60313,60290,731.1216*
27.2.2022271,56304,58282,371.1216*
28.2.2022302,55338,83312,721.1199
1.3.2022294,36328,57301,641.1162
2.3.2022288,30320,19294,531.1106
3.3.2022284,76315,40290,231.1076
4.3.2022265,16289,79266,641.0929
5.3.2022269,29294,31270,801.0929*
6.3.2022257,97281,93259,411.0929*
7.3.2022252,11274,67253,851.0895
8.3.2022261,38284,69264,281.0892
9.3.2022279,58307,34285,111.0993
10.3.2022260,99289,28268,041.1084
11.3.2022262,83288,85268,871.0990
12.3.2022264,29290,46270,371.0990*
13.3.2022255,18280,44261,051.0990*
14.3.2022264,36289,74270,941.0960
15.3.2022263,59289,71272,081.0991
16.3.2022271,92298,95281,061.0994
17.3.2022268,14296,32278,461.1051
18.3.2022277,99306,01286,721.1008
19.3.2022297,79327,81307,141.1008*
20.3.2022297,95327,98307,301.1008*
21.3.2022303,74335,27312,191.1038
22.3.2022341,52376,49350,911.1024
23.3.2022332,02364,72340,951.0985
24.3.2022334,15366,83341,671.0978
25.3.2022331,73364,97338,601.1002
26.3.2022329,27362,26336,081.1002*
27.3.2022342,48376,80349,571.1002*
28.3.2022335,14367,51343,751.0966
29.3.2022337,23373,82349,441.1085
30.3.2022341,42379,86351,971.1126
31.3.2022346,46384,61355,711.1101
1.4.2022340,97376,84348,371.1052
2.4.2022336,82372,25344,131.1052*
3.4.2022342,78378,84350,221.1052*
4.4.2022341,59375,92348,521.1005
5.4.2022333,52365,84338,221.0969
6.4.2022302,12330,01307,771.0923
7.4.2022307,87336,07313,561.0916
8.4.2022297,59323,21302,201.0861
9.4.2022300,03325,86304,681.0861*
10.4.2022294,61319,98299,181.0861*
11.4.2022270,31294,64275,181.0900
12.4.2022280,60304,76284,281.0861
13.4.2022315,29341,33318,941.0826
14.4.2022310,66337,94316,541.0878
15.4.2022313,35340,86319,271.0878*
16.4.2022315,65343,36321,611.0878*
17.4.2022301,15327,59306,841.0878*
18.4.2022313,03340,51318,941.0878*
19.4.2022315,59340,93322,151.0803
20.4.2022305,07330,39312,821.0830
21.4.2022290,05315,78299,771.0887
22.4.2022297,37321,67307,371.0817
23.4.2022288,81312,41298,521.0817*
24.4.2022285,04308,33294,621.0817*
25.4.2022292,90314,75300,721.0746
26.4.2022277,64296,35284,001.0674
27.4.2022290,51307,45297,171.0583
28.4.2022291,52305,66297,821.0485
29.4.2022279,73294,84286,141.0540
30.4.2022264,19278,46270,241.0540*
1.5.2022269,76284,33275,941.0540*
2.5.2022270,87285,06277,721.0524
3.5.2022264,57279,28271,771.0556
4.5.2022284,97300,10294,201.0531
5.5.2022262,56277,47271,881.0568
6.5.2022260,59275,44271,511.0570
7.5.2022254,30268,80264,961.0570*
8.5.2022247,59261,70257,961.0570*
9.5.2022203,74215,13213,151.0559
10.5.2022219,65231,82230,171.0554
11.5.2022182,96193,08191,121.0553
12.5.2022185,95193,54192,961.0408
13.5.2022194,85202,35202,351.0385
14.5.2022201,04208,78208,781.0385*
15.5.2022206,71214,67214,671.0385*
16.5.2022188,78196,75197,831.0422
17.5.2022196,49207,12205,471.0541
18.5.2022177,50186,78186,121.0523
19.5.2022187,06196,88192,021.0525
20.5.2022179,81190,19184,851.0577
21.5.2022181,86192,35186,951.0577*
22.5.2022186,82197,60192,051.0577*
23.5.2022179,69191,53185,261.0659
24.5.2022182,30195,43188,391.0720
25.5.2022178,30190,00183,101.0656
26.5.2022168,03179,74172,781.0697
27.5.2022162,44174,17166,631.0722
28.5.2022166,78178,82171,081.0722*
29.5.2022172,94185,43177,411.0722*
30.5.2022182,83196,80188,811.0764
31.5.2022191,01204,63196,381.0713
1.6.2022173,28185,62178,571.0712
2.6.2022176,69188,92181,361.0692
3.6.2022170,74183,20175,791.0730
4.6.2022175,49188,30180,681.0730*
5.6.2022167,40179,62172,351.0730*
6.6.2022173,39185,98178,941.0726
7.6.2022170,69181,99177,911.0662
8.6.2022164,70176,87172,701.0739
9.6.2022163,27175,40171,351.0743
10.6.2022158,22167,37164,621.0578
11.6.2022148,31156,88154,301.0578*
12.6.2022138,04146,02143,621.0578*
13.6.2022121,25126,77125,801.0455
14.6.2022120,43125,87125,171.0452
15.6.2022122,25127,52127,571.0431
16.6.2022104,98109,18106,471.0400
17.6.2022115,12120,72116,331.0486
18.6.2022110,06115,41111,221.0486*
19.6.2022114,71120,29115,921.0486*
20.6.2022112,71118,54114,541.0517
21.6.2022112,77118,97115,181.0550
22.6.2022107,58113,19109,231.0521
23.6.2022110,54115,99111,981.0493
24.6.2022108,49114,17109,271.0524
25.6.2022109,62115,36110,411.0524*
26.6.2022107,29112,91108,061.0524*
27.6.2022105,00111,01106,511.0572
28.6.202297,58103,0598,561.0561
29.6.202299,22104,3599,271.0517
30.6.202298,93102,7698,541.0387
1.7.202296,89101,0197,151.0425
2.7.2022102,01106,35102,291.0425*
3.7.2022101,38105,69101,661.0425*
4.7.2022103,33108,03103,711.0455
5.7.2022101,20104,13100,511.0290
6.7.2022104,06105,90102,981.0177
7.7.2022109,58111,55108,551.0180
8.7.2022106,38108,11105,451.0163
9.7.2022109,60111,39108,651.0163*
10.7.2022105,32107,04104,411.0163*
11.7.202298,0098,9697,101.0098
12.7.202296,5496,9595,411.0042
13.7.2022101,68102,3699,941.0067
14.7.2022102,78102,83101,141.0005
15.7.2022105,35105,97103,761.0059
16.7.2022108,93109,57107,281.0059*
17.7.2022110,22110,87108,561.0059*
18.7.2022119,89121,46118,821.0131
19.7.2022125,42128,49124,391.0245
20.7.2022119,32121,69118,071.0199
21.7.2022120,77123,17119,851.0199
22.7.2022121,11123,41119,071.0190
23.7.2022120,24122,52118,221.0190*
24.7.2022129,53131,99127,351.0190*
25.7.2022115,02117,73113,511.0236
26.7.2022117,61119,07114,851.0124
27.7.2022125,32127,22122,411.0152
28.7.2022152,84154,70148,941.0122
29.7.2022149,22152,17145,401.0198
30.7.2022142,31145,13138,671.0198*
31.7.2022136,37139,07132,881.0198*
1.8.2022135,02138,17131,201.0233
2.8.2022130,83133,76127,481.0224
3.8.2022131,14133,68128,161.0194
4.8.2022132,42134,82129,311.0181
5.8.2022137,58140,79134,501.0233
6.8.2022138,36141,58135,261.0233*
7.8.2022137,80141,01134,711.0233*
8.8.2022140,72143,52137,381.0199
9.8.2022131,55134,63128,431.0234
10.8.2022138,54142,03134,561.0252
11.8.2022138,21142,88134,231.0338
12.8.2022139,14143,11134,821.0285
13.8.2022140,01144,00135,661.0285*
14.8.2022135,91139,78131,681.0285*
15.8.2022134,83137,46129,861.0195
16.8.2022134,70136,46129,641.0131
17.8.2022131,71133,87127,571.0164
18.8.2022126,95129,21122,931.0178
19.8.2022113,93114,55109,561.0054
20.8.2022114,09114,71109,711.0054*
21.8.2022118,62119,26114,061.0054*
22.8.2022122,75122,76117,591.0001
23.8.2022134,25133,27128,910.9927
24.8.2022131,34130,47125,770.9934
25.8.2022131,05130,66126,020.9970
26.8.2022114,92115,00110,811.0007
27.8.2022115,11115,19110,991.0007*
28.8.2022111,85111,93107,851.0007*
29.8.2022119,70119,53115,750.9986
30.8.2022114,21114,60111,251.0034
31.8.2022115,01115,01112,661.0000
1.9.2022116,62116,67114,311.0004
2.9.2022116,63116,55114,750.9993
3.9.2022117,83117,75115,940.9993*
4.9.2022118,07117,99116,170.9993*
5.9.2022126,80125,79123,600.9920
6.9.2022112,83112,02109,960.9928
7.9.2022119,88118,50116,880.9885
8.9.2022126,54126,65123,231.0009
9.9.2022132,29132,94127,751.0049
10.9.2022132,69133,34128,141.0049*
11.9.2022129,70130,34125,261.0049*
12.9.2022126,90128,87122,681.0155
13.9.2022115,54117,56111,711.0175
14.9.2022120,24120,12115,570.9990
15.9.2022117,50117,41112,470.9992
16.9.2022120,14119,59115,080.9954
17.9.2022122,71122,15117,550.9954*
18.9.2022112,07111,55107,350.9954*
19.9.2022112,19112,08108,360.9990
20.9.2022113,12112,96109,090.9986
21.9.2022109,90108,87104,950.9906
22.9.2022118,05116,68114,320.9884
23.9.2022123,17120,14117,810.9754
24.9.2022120,68117,71115,430.9754*
25.9.2022116,17113,31111,110.9754*
26.9.2022120,02115,77114,680.9646
27.9.2022118,74114,51112,840.9644
28.9.2022119,38114,19112,660.9565
29.9.2022120,33116,79114,770.9706
30.9.2022123,14120,04117,740.9748
1.10.2022120,17117,14114,890.9748*
2.10.2022117,31114,35112,160.9748*
3.10.2022119,07116,26115,000.9764
4.10.2022122,56121,22119,700.9891
5.10.2022123,24122,19120,230.9915
6.10.2022120,13118,45116,640.9860
7.10.2022119,21116,79115,630.9797
8.10.2022119,48117,05115,890.9797*
9.10.2022119,72117,29116,130.9797*
10.10.2022115,04111,55111,350.9697
11.10.2022114,31111,14110,590.9723
12.10.2022115,22111,83111,350.9706
13.10.2022111,65108,74108,580.9739
14.10.2022110,58107,45107,890.9717
15.10.2022111,20108,05108,490.9717*
16.10.2022113,67110,45110,900.9717*
17.10.2022113,59110,63110,890.9739
18.10.2022110,70108,87108,390.9835
19.10.2022108,27105,87106,220.9778
20.10.2022108,32106,27106,540.9811
21.10.2022110,06107,09108,470.9730
22.10.2022111,62108,61110,010.9730*
23.10.2022113,90110,82112,240.9730*
24.10.2022109,58107,95108,000.9851
25.10.2022114,43112,84113,150.9861
26.10.2022114,19114,45113,241.0023
27.10.2022112,44112,86111,871.0037
28.10.2022116,25115,68115,320.9951
29.10.2022119,16118,58118,210.9951*
30.10.2022116,82116,25115,890.9951*
31.10.2022116,01115,01115,140.9914
1.11.2022115,76115,15114,350.9947
2.11.2022114,51113,46112,920.9908
3.11.2022118,61115,68117,290.9753
4.11.2022126,08124,47124,360.9872
5.11.2022125,29123,69123,580.9872*
6.11.2022118,03116,52116,410.9872*
7.11.2022117,89117,81116,410.9993
8.11.2022103,11103,07102,190.9996
9.11.202288,6288,9787,561.0039
10.11.2022103,16102,69101,450.9954
11.11.202299,51102,5897,961.0308
12.11.202298,67101,7197,131.0308*
13.11.202296,4799,4494,961.0308*
14.11.2022100,32103,5297,821.0319
15.11.202299,58103,6097,491.0404
16.11.2022100,26104,3998,201.0412
17.11.2022100,58103,7998,751.0319
18.11.2022100,82104,5199,621.0366
19.11.2022100,93104,6299,731.0366*
20.11.2022100,41104,0899,211.0366*
21.11.2022100,90103,3899,051.0246
22.11.2022106,09109,00103,881.0274
23.11.2022111,08114,69108,801.0325
24.11.2022111,18115,77109,151.0413
25.11.2022109,89114,01108,091.0375
26.11.2022108,30112,36106,521.0375*
27.11.2022106,93110,94105,181.0375*
28.11.2022105,13110,00103,791.0463
29.11.2022107,04110,96105,571.0366
30.11.2022109,35113,46107,751.0376
1.12.2022105,42110,21104,031.0454
2.12.2022106,14111,85104,381.0538
3.12.2022104,00109,60102,281.0538*
4.12.2022105,58111,26103,831.0538*
5.12.2022104,26110,38103,141.0587
6.12.2022106,49111,98105,121.0516
7.12.2022103,67109,15102,561.0529
8.12.2022106,41111,93105,231.0519
9.12.2022103,65109,44102,151.0559
10.12.2022103,30109,07101,811.0559*
11.12.2022100,63106,2699,191.0559*
12.12.2022100,65106,3199,191.0562
13.12.2022104,22109,90102,851.0545
14.12.2022102,43109,08101,051.0649
15.12.2022100,85107,1199,461.0621
16.12.202294,43100,2893,291.0619
17.12.202296,93102,9395,761.0619*
18.12.202295,98101,9294,821.0619*
19.12.202293,2398,8092,141.0598
20.12.202296,02101,7794,621.0599
21.12.202294,41100,4192,861.0636
22.12.202295,07101,0993,661.0633
23.12.202295,96101,9394,681.0622
24.12.202295,76101,7294,491.0622*
25.12.202295,35101,2894,081.0622*
26.12.202297,37103,4396,081.0622*
27.12.202295,58101,5494,481.0624
28.12.202293,0699,0291,791.0640
29.12.202292,3398,3290,851.0649
30.12.202290,5796,6089,181.0666
31.12.202290,9196,9689,511.0666*

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.