Bitcoin Kurs 2018: 11.209 € bis 3.226 €, jeder Tag

Bitcoin schloss am 1.1.2018 bei 11.209,38 € und am 31.12. bei 3.225,59 €.

Das ist ein Minus von 71,2 % in Euro, -72,5 % in Dollar und -72,3 % in Franken.

Den höchsten Schlusskurs erreichte Bitcoin am 6.1.2018 mit 14.238,00 €, den tiefsten am 15.12.2018 mit 2.817,49 €.

Bitcoin-Verkäufe 2018 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
11.209,38 €
Schlusskurs 1.1.2018
3.225,59 €
Schlusskurs 31.12.2018
14.238,00 €
Hoch, 6.1.2018
2.817,49 €
Tief, 15.12.2018

Bitcoin 2018 in Zahlen

Der größte Tagesgewinn kam am 12.4.2018 mit +14,7 %, der größte Tagesverlust am 16.1.2018 mit -16,0 %.

An 12 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2018.

Am stärksten bewegte sich der Kurs im 1. Quartal: -49,8 % vom 1.1.2018 bis 31.3.2018.

Am 31. Dezember stand Bitcoin bei 3.225,59 €, 3.693,30 $ und 3.634,92 CHF.

Bitcoin Kursverlauf 2018 in Euro: -71,2 %, von 11.209,38 € auf 3.225,59 €, Hoch 14.238,00 € am 6.1.2018, Tief 2.817,49 € 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 am 31.12. war 3.634,92 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/2018.json herunterladen.

Bitcoin Schlusskurse je Tag 2018 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.201811.209,3813.443,4113.117,221.1993*
2.1.201812.166,5514.678,9414.256,761.2065
3.1.201812.605,5215.155,6214.793,841.2023
4.1.201812.551,7415.143,6714.764,611.2065
5.1.201814.053,9616.928,0016.523,251.2045
6.1.201814.238,0017.149,6716.739,621.2045*
7.1.201813.386,4816.124,0215.738,491.2045*
8.1.201812.528,1814.999,9914.669,251.1973
9.1.201812.071,3314.403,5114.156,051.1932
10.1.201812.416,6314.890,0214.558,501.1992
11.1.201811.020,9113.243,8312.934,141.2017
12.1.201811.354,8713.781,4113.383,991.2137
13.1.201811.697,9314.197,7813.788,351.2137*
14.1.201811.244,9513.647,9913.254,421.2137*
15.1.201811.083,3613.607,0413.077,261.2277
16.1.20189.310,1711.386,3410.981,351.2230
17.1.20189.170,9811.191,3510.797,911.2203
18.1.20189.192,9511.247,5710.799,871.2235
19.1.20189.426,3611.552,0011.083,511.2255
20.1.201810.425,1212.775,9912.257,861.2255*
21.1.20189.431,9611.558,8711.090,101.2255*
22.1.20188.831,6010.808,9910.389,491.2239
23.1.20188.859,3510.851,8210.435,431.2249
24.1.20189.230,0511.400,9610.831,471.2352
25.1.20188.991,3311.155,5410.501,871.2407
26.1.20188.920,0311.092,9510.375,781.2436
27.1.20189.204,3611.446,5410.706,511.2436*
28.1.20189.396,5711.685,5810.930,101.2436*
29.1.20189.017,3811.162,6210.426,801.2379
30.1.20188.027,539.971,009.303,111.2421
31.1.20188.147,2310.149,009.476,041.2457
1.2.20187.222,888.998,998.380,711.2459
2.2.20187.075,598.838,838.204,861.2492
3.2.20187.385,419.225,868.564,131.2492*
4.2.20186.557,008.191,007.603,491.2492*
5.2.20185.525,946.874,276.409,541.2440
6.2.20186.275,757.737,377.261,671.2329
7.2.20186.150,117.588,017.140,281.2338
8.2.20186.741,568.259,767.789,871.2252
9.2.20187.083,838.693,988.146,401.2273
10.2.20186.974,668.560,008.020,861.2273*
11.2.20186.572,978.067,007.558,911.2273*
12.2.20187.256,798.899,008.347,481.2263
13.2.20186.910,728.522,997.962,531.2333
14.2.20187.686,259.490,988.853,791.2348
15.2.20188.018,8910.018,009.257,811.2493
16.2.20188.180,3610.196,009.424,591.2464
17.2.20188.906,4511.101,0010.261,121.2464*
18.2.20188.360,9310.421,069.632,621.2464*
19.2.20189.003,2211.173,0010.365,411.2410
20.2.20189.103,2511.233,4110.502,421.2340
21.2.20188.487,1710.449,409.803,531.2312
22.2.20188.018,369.843,349.227,531.2276
23.2.20188.265,7910.166,109.509,801.2299
24.2.20187.878,689.689,999.064,421.2299*
25.2.20187.797,419.590,048.970,931.2299*
26.2.20188.380,4410.324,709.662,651.2320
27.2.20188.589,7910.566,309.911,761.2301
28.2.20188.445,1410.314,909.728,811.2214
1.3.20188.958,2910.903,1310.319,051.2171
2.3.20188.958,7311.029,9910.313,291.2312
3.3.20189.295,8111.445,0010.701,341.2312*
4.3.20189.310,6511.463,2710.718,421.2312*
5.3.20189.278,6511.419,2410.715,921.2307
6.3.20188.640,5310.723,7610.045,481.2411
7.3.20187.983,439.913,039.319,061.2417
8.3.20187.475,509.285,328.769,511.2421
9.3.20187.509,569.230,008.782,431.2291
10.3.20187.152,778.791,478.365,161.2291*
11.3.20187.757,749.535,049.072,681.2291*
12.3.20187.414,049.120,758.660,341.2302
13.3.20187.385,949.142,328.634,171.2378
14.3.20186.626,808.196,697.756,011.2369
15.3.20186.697,238.265,057.828,391.2341
16.3.20186.713,718.258,547.856,391.2301
17.3.20186.390,407.860,837.478,051.2301*
18.3.20186.656,568.188,247.789,511.2301*
19.3.20186.984,268.596,938.183,461.2309
20.3.20187.253,198.904,028.501,471.2276
21.3.20187.238,968.893,798.476,101.2286
22.3.20187.067,778.704,678.248,801.2316
23.3.20187.225,658.920,798.456,181.2346
24.3.20186.922,898.547,008.101,861.2346*
25.3.20186.847,488.453,908.013,611.2346*
26.3.20186.566,488.149,667.708,391.2411
27.3.20186.295,817.791,707.406,401.2376
28.3.20186.398,147.932,417.550,441.2398
29.3.20185.753,097.088,386.776,561.2321
30.3.20185.559,616.850,006.548,671.2321*
31.3.20185.623,426.928,626.623,831.2321*
1.4.20185.530,016.813,526.513,791.2321*
2.4.20185.724,187.052,766.742,511.2321*
3.4.20186.025,577.416,277.095,111.2308
4.4.20185.539,226.799,956.522,991.2276
5.4.20185.523,406.771,696.515,401.2260
6.4.20185.409,786.618,336.382,461.2234
7.4.20185.644,026.904,906.658,821.2234*
8.4.20185.744,047.027,266.776,821.2234*
9.4.20185.510,486.780,106.496,861.2304
10.4.20185.530,036.835,676.521,011.2361
11.4.20185.604,766.940,946.644,451.2384
12.4.20186.430,077.923,787.636,361.2323
13.4.20186.411,407.896,927.600,071.2317
14.4.20186.495,428.000,417.699,671.2317*
15.4.20186.782,678.354,228.040,181.2317*
16.4.20186.506,188.048,157.728,051.2370
17.4.20186.385,757.890,877.604,151.2357
18.4.20186.597,388.172,847.903,011.2388
19.4.20186.680,118.271,318.000,101.2382
20.4.20187.198,808.861,008.616,961.2309
21.4.20187.247,318.920,718.675,031.2309*
22.4.20187.141,088.789,968.547,881.2309*
23.4.20187.310,798.946,958.729,821.2238
24.4.20187.899,789.648,009.435,501.2213
25.4.20187.275,338.864,998.720,211.2185
26.4.20187.622,029.274,489.128,141.2168
27.4.20187.391,418.921,438.840,121.2070
28.4.20187.742,439.345,119.259,941.2070*
29.4.20187.782,929.393,999.308,381.2070*
30.4.20187.651,449.242,179.157,241.2079
1.5.20187.506,339.066,908.983,581.2079*
2.5.20187.680,529.222,009.183,601.2007
3.5.20188.115,779.732,439.704,841.1992
4.5.20188.101,409.696,579.681,181.1969
5.5.20188.207,279.823,289.807,691.1969*
6.5.20188.040,399.623,549.608,261.1969*
7.5.20187.863,829.359,529.408,281.1902
8.5.20187.723,419.167,699.195,491.1870
9.5.20187.836,099.308,499.321,031.1879
10.5.20187.594,709.020,999.043,771.1878
11.5.20187.048,288.411,428.410,721.1934
12.5.20187.107,098.481,608.480,891.1934*
13.5.20187.287,238.696,588.695,851.1934*
14.5.20187.235,878.674,368.657,721.1988
15.5.20187.132,038.474,998.494,251.1883
16.5.20187.082,998.346,598.352,261.1784
17.5.20186.833,578.067,038.076,601.1805
18.5.20187.001,848.248,878.243,271.1781
19.5.20186.986,848.231,208.225,611.1781*
20.5.20187.230,698.518,488.512,701.1781*
21.5.20187.136,468.391,768.387,481.1759
22.5.20186.769,617.984,087.946,171.1794
23.5.20186.408,347.502,897.432,401.1708
24.5.20186.469,037.586,887.508,601.1728
25.5.20186.399,307.471,187.418,711.1675
26.5.20186.283,507.335,997.284,471.1675*
27.5.20186.293,277.347,397.295,791.1675*
28.5.20186.108,307.112,507.071,571.1644
29.5.20186.462,587.469,457.442,951.1558
30.5.20186.340,907.375,737.300,271.1632
31.5.20186.404,217.492,287.381,491.1699
1.6.20186.437,237.511,607.422,771.1669
2.6.20186.548,987.642,007.551,621.1669*
3.6.20186.601,837.703,677.612,561.1669*
4.6.20186.380,057.488,267.366,401.1737
5.6.20186.525,047.617,987.513,581.1675
6.6.20186.509,627.658,577.570,041.1765
7.6.20186.496,527.689,287.544,411.1836
8.6.20186.481,297.618,117.500,151.1754
9.6.20186.374,607.492,707.376,681.1754*
10.6.20185.769,246.781,176.676,171.1754*
11.6.20185.835,976.880,616.787,821.1790
12.6.20185.563,006.557,676.461,431.1788
13.6.20185.361,616.307,406.228,051.1764
14.6.20185.665,906.646,106.563,941.1730
15.6.20185.511,046.390,606.379,031.1596
16.6.20185.594,966.487,926.476,171.1596*
17.6.20185.565,206.453,416.441,721.1596*
18.6.20185.775,856.707,506.673,421.1613
19.6.20185.840,586.736,526.717,251.1534
20.6.20185.835,716.756,586.732,651.1578
21.6.20185.822,796.718,336.693,871.1538
22.6.20185.194,416.050,455.991,231.1648
23.6.20185.303,386.177,386.116,921.1648*
24.6.20185.282,806.153,406.093,181.1648*
25.6.20185.344,976.253,616.172,901.1700
26.6.20185.198,776.068,006.000,941.1672
27.6.20185.282,066.135,646.093,381.1616
28.6.20185.049,065.848,335.834,701.1583
29.6.20185.321,876.204,246.156,881.1658
30.6.20185.477,536.385,716.336,961.1658*
1.7.20185.446,896.349,996.301,511.1658*
2.7.20185.681,746.612,986.569,801.1639
3.7.20185.579,076.507,996.456,661.1665
4.7.20185.655,606.584,256.536,181.1642
5.7.20185.580,066.533,696.480,121.1709
6.7.20185.626,526.596,536.545,891.1724
7.7.20185.765,946.759,996.708,101.1724*
8.7.20185.720,406.706,606.655,121.1724*
9.7.20185.655,066.666,756.585,881.1789
10.7.20185.378,186.299,466.265,041.1713
11.7.20185.436,736.380,006.335,421.1735
12.7.20185.355,886.243,886.235,311.1658
13.7.20185.338,486.215,596.248,151.1643
14.7.20185.362,866.243,986.276,691.1643*
15.7.20185.453,326.349,306.382,571.1643*
16.7.20185.734,686.721,046.707,281.1720
17.7.20186.244,737.310,717.273,871.1707
18.7.20186.351,637.374,887.374,881.1611
19.7.20186.447,557.471,427.493,341.1588
20.7.20186.281,787.330,847.307,601.1670
21.7.20186.349,557.409,927.386,431.1670*
22.7.20186.338,137.396,607.373,151.1670*
23.7.20186.588,967.719,627.652,411.1716
24.7.20187.179,088.403,838.346,401.1706
25.7.20186.992,358.174,068.109,731.1690
26.7.20186.765,117.926,007.858,351.1716
27.7.20187.039,188.183,058.163,341.1625
28.7.20187.086,238.237,748.217,901.1625*
29.7.20187.068,168.216,748.196,951.1625*
30.7.20186.984,098.160,218.100,151.1684
31.7.20186.582,687.725,437.630,641.1736
1.8.20186.499,677.602,017.532,461.1696
2.8.20186.487,367.536,377.492,901.1617
3.8.20186.400,577.416,987.378,581.1588
4.8.20186.049,357.009,996.973,691.1588*
5.8.20186.068,877.032,616.996,201.1588*
6.8.20186.008,936.936,116.918,081.1543
7.8.20185.790,116.717,686.675,991.1602
8.8.20185.422,036.283,596.259,191.1589
9.8.20185.644,586.543,766.498,041.1593
10.8.20185.359,636.139,996.105,151.1456
11.8.20185.446,916.239,986.204,581.1456*
12.8.20185.508,756.310,826.275,011.1456*
13.8.20185.483,326.252,636.216,991.1403
14.8.20185.430,146.193,626.134,971.1406
15.8.20185.540,416.272,306.254,571.1321
16.8.20185.552,786.313,516.274,091.1370
17.8.20185.776,626.580,156.549,531.1391
18.8.20185.617,846.399,286.369,511.1391*
19.8.20185.690,456.481,996.451,831.1391*
20.8.20185.482,336.260,826.231,221.1420
21.8.20185.633,176.479,276.406,041.1502
22.8.20185.471,566.355,766.238,121.1616
23.8.20185.635,216.525,016.414,561.1579
24.8.20185.775,756.692,946.583,201.1588
25.8.20185.809,806.732,406.622,011.1588*
26.8.20185.782,246.700,466.590,601.1588*
27.8.20185.935,286.904,516.782,841.1633
28.8.20186.046,927.080,946.909,811.1710
29.8.20186.031,707.032,966.867,091.1660
30.8.20185.973,326.984,016.773,151.1692
31.8.20186.022,967.017,356.794,501.1651
1.9.20186.166,867.185,016.956,841.1651*
2.9.20186.257,247.290,317.058,791.1651*
3.9.20186.252,907.258,997.045,771.1609
4.9.20186.366,557.361,007.169,371.1562
5.9.20185.766,976.679,306.509,751.1582
6.9.20185.581,136.493,096.292,731.1634
7.9.20185.510,126.400,006.180,701.1615
8.9.20185.319,256.178,315.966,601.1615*
9.9.20185.368,956.236,046.022,361.1615*
10.9.20185.446,376.301,996.136,421.1571
11.9.20185.425,956.279,996.118,301.1574
12.9.20185.457,446.322,456.154,361.1585
13.9.20185.581,506.485,706.287,561.1620
14.9.20185.540,696.476,516.246,571.1689
15.9.20185.578,026.520,156.288,661.1689*
16.9.20185.560,776.499,986.269,211.1689*
17.9.20185.359,036.254,526.021,401.1671
18.9.20185.413,646.332,346.087,641.1697
19.9.20185.475,616.388,406.189,641.1667
20.9.20185.517,026.492,986.240,851.1769
21.9.20185.739,826.749,456.444,671.1759
22.9.20185.706,286.710,016.407,011.1759*
23.9.20185.699,656.702,226.399,571.1759*
24.9.20185.590,356.581,526.311,511.1773
25.9.20185.458,946.428,996.210,091.1777
26.9.20185.505,256.461,516.258,921.1737
27.9.20185.707,376.681,626.489,851.1707
28.9.20185.710,756.610,766.462,281.1576
29.9.20185.683,646.579,386.431,611.1576*
30.9.20185.699,566.597,816.449,621.1576*
1.10.20185.661,906.571,206.462,491.1606
2.10.20185.631,126.500,006.393,571.1543
3.10.20185.591,256.456,776.380,731.1548
4.10.20185.692,546.547,566.494,621.1502
5.10.20185.720,606.582,126.540,361.1506
6.10.20185.687,546.544,086.502,561.1506*
7.10.20185.716,706.577,636.535,901.1506*
8.10.20185.754,276.604,756.557,561.1478
9.10.20185.761,966.588,806.557,691.1435
10.10.20185.667,436.517,556.467,681.1500
11.10.20185.315,566.152,766.075,681.1575
12.10.20185.344,006.185,156.129,571.1574
13.10.20185.356,576.199,696.143,981.1574*
14.10.20185.342,156.183,006.127,441.1574*
15.10.20185.562,336.441,746.356,641.1581
16.10.20185.576,256.461,206.381,461.1587
17.10.20185.583,086.437,296.394,301.1530
18.10.20185.559,486.396,186.366,161.1505
19.10.20185.565,356.383,466.356,191.1470
20.10.20185.590,996.412,866.385,461.1470*
21.10.20185.591,446.413,386.385,981.1470*
22.10.20185.573,396.406,066.384,881.1494
23.10.20185.570,146.393,416.363,331.1478
24.10.20185.629,966.411,966.402,951.1389
25.10.20185.600,506.393,536.388,491.1416
26.10.20185.646,636.406,106.418,521.1345
27.10.20185.648,006.407,666.420,091.1345*
28.10.20185.646,166.405,576.417,991.1345*
29.10.20185.506,126.266,526.268,171.1381
30.10.20185.513,076.269,466.277,181.1372
31.10.20185.569,246.303,276.348,381.1318
1.11.20185.565,696.340,996.361,581.1393
2.11.20185.562,266.350,436.353,211.1417
3.11.20185.548,746.335,006.337,771.1417*
4.11.20185.624,746.421,766.424,571.1417*
5.11.20185.631,666.403,206.440,931.1370
6.11.20185.641,846.447,506.465,551.1428
7.11.20185.659,446.501,006.476,661.1487
8.11.20185.607,056.405,496.423,431.1424
9.11.20185.574,656.325,006.362,911.1346
10.11.20185.596,096.349,326.387,371.1346*
11.11.20185.603,336.357,546.395,641.1346*
12.11.20185.608,526.318,006.375,771.1265
13.11.20185.559,826.260,916.320,401.1261
14.11.20184.953,895.595,915.644,951.1296
15.11.20184.940,295.585,005.614,641.1305
16.11.20184.855,205.508,715.549,981.1346
17.11.20184.850,485.503,365.544,591.1346*
18.11.20184.899,755.559,265.600,911.1346*
19.11.20184.144,084.735,444.720,521.1427
20.11.20183.810,524.352,004.316,561.1421
21.11.20183.977,574.538,014.510,961.1409
22.11.20183.749,224.275,234.255,731.1403
23.11.20183.777,544.288,264.274,661.1352
24.11.20183.334,793.785,653.773,641.1352*
25.11.20183.469,783.938,893.926,401.1352*
26.11.20183.280,243.727,343.717,171.1363
27.11.20183.328,933.771,013.764,691.1328
28.11.20183.739,954.220,164.216,051.1284
29.11.20183.732,154.249,804.226,291.1387
30.11.20183.495,963.971,063.964,421.1359
1.12.20183.645,034.140,394.133,461.1359*
2.12.20183.611,284.102,054.095,191.1359*
3.12.20183.383,643.834,343.831,291.1332
4.12.20183.421,443.903,523.882,651.1409
5.12.20183.255,853.696,693.688,221.1354
6.12.20183.028,163.437,263.423,031.1351
7.12.20182.973,073.380,683.359,271.1371
8.12.20182.989,013.398,803.377,281.1371*
9.12.20183.104,173.529,753.507,401.1371*
10.12.20182.982,933.408,003.369,221.1425
11.12.20182.947,033.353,423.314,811.1379
12.12.20183.023,253.430,183.412,041.1346
13.12.20182.869,343.262,733.238,631.1371
14.12.20182.831,863.195,753.186,971.1285
15.12.20182.817,493.179,543.170,811.1285*
16.12.20182.830,113.193,783.185,011.1285*
17.12.20183.083,263.496,733.469,911.1341
18.12.20183.223,313.667,163.636,221.1377
19.12.20183.230,603.684,503.659,621.1405
20.12.20183.557,574.073,774.031,081.1451
21.12.20183.365,243.841,083.806,751.1414
22.12.20183.487,733.980,903.945,331.1414*
23.12.20183.455,263.943,833.908,591.1414*
24.12.20183.537,874.036,004.002,041.1408
25.12.20183.313,463.779,993.748,181.1408*
26.12.20183.339,773.810,013.777,951.1408*
27.12.20183.156,973.591,693.560,751.1377
28.12.20183.391,803.884,973.807,981.1454
29.12.20183.252,563.725,483.651,651.1454*
30.12.20183.348,873.835,793.759,771.1454*
31.12.20183.225,593.693,303.634,921.1450

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.