Bitcoin Kurs 2020: 6.390 € bis 23.627 €, jeder Tag

Bitcoin schloss am 1.1.2020 bei 6.390,14 € und am 31.12. bei 23.627,08 €.

Das ist ein Plus von 269,7 % in Euro, +303,9 % in Dollar und +268,0 % in Franken.

Den höchsten Schlusskurs erreichte Bitcoin am 31.12.2020 mit 23.627,08 €, den tiefsten am 12.3.2020 mit 4.307,54 €.

Bitcoin-Verkäufe 2020 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
6.390,14 €
Schlusskurs 1.1.2020
23.627,08 €
Schlusskurs 31.12.2020
23.627,08 €
Hoch, 31.12.2020
4.307,54 €
Tief, 12.3.2020

Bitcoin 2020 in Zahlen

Der größte Tagesgewinn kam am 13.3.2020 mit +17,6 %, der größte Tagesverlust am 12.3.2020 mit -38,5 %.

An 331 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2020.

Am stärksten bewegte sich der Kurs im 4. Quartal: +161,4 % vom 1.10.2020 bis 31.12.2020.

Am 31. Dezember stand Bitcoin bei 23.627,08 €, 28.992,79 $ und 25.521,97 CHF.

Bitcoin Kursverlauf 2020 in Euro: +269,7 %, von 6.390,14 € auf 23.627,08 €, Hoch 23.627,08 € am 31.12.2020, Tief 4.307,54 € am 12.3.2020

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 25.521,97 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/2020.json herunterladen.

Bitcoin Schlusskurse je Tag 2020 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20206.390,147.178,686.935,851.1234*
2.1.20206.209,746.950,566.746,881.1193
3.1.20206.583,757.338,917.136,791.1147
4.1.20206.588,757.344,487.142,211.1147*
5.1.20206.599,717.356,707.154,091.1147*
6.1.20206.934,737.762,747.524,191.1194
7.1.20207.303,098.159,017.923,851.1172
8.1.20207.237,468.044,447.810,671.1115
9.1.20207.026,807.806,787.594,571.1110
10.1.20207.393,388.200,008.001,121.1091
11.1.20207.227,688.016,227.821,801.1091*
12.1.20207.376,038.180,767.982,341.1091*
13.1.20207.284,758.105,017.875,541.1126
14.1.20207.928,968.813,048.537,111.1115
15.1.20207.906,278.809,178.500,031.1142
16.1.20207.798,508.710,158.374,811.1169
17.1.20208.005,618.892,638.594,821.1108
18.1.20208.019,928.908,538.610,191.1108*
19.1.20207.829,138.696,608.405,361.1108*
20.1.20207.780,948.625,178.354,391.1085
21.1.20207.843,368.717,898.426,121.1115
22.1.20207.806,578.655,938.397,531.1088
23.1.20207.554,278.378,448.108,751.1091
24.1.20207.632,208.422,138.175,611.1035
25.1.20207.548,268.329,508.085,691.1035*
26.1.20207.784,768.590,488.339,031.1035*
27.1.20208.067,618.894,548.623,471.1025
28.1.20208.541,579.400,009.142,041.1005
29.1.20208.443,949.289,189.059,501.1001
30.1.20208.613,659.500,009.208,001.1029
31.1.20208.439,979.327,859.025,701.1052
1.2.20208.484,599.377,179.073,421.1052*
2.2.20208.441,369.329,399.027,191.1052*
3.2.20208.393,369.288,098.957,391.1066
4.2.20208.290,529.159,378.872,521.1048
5.2.20208.725,779.618,429.351,411.1023
6.2.20208.865,439.754,639.499,311.1003
7.2.20208.937,399.803,429.567,471.0969
8.2.20209.027,269.902,009.663,681.0969*
9.2.20209.275,2010.173,979.929,101.0969*
10.2.20208.994,629.850,019.624,251.0951
11.2.20209.420,2210.268,9810.048,551.0901
12.2.20209.482,1110.348,7810.093,711.0914
13.2.20209.412,6010.228,6710.008,421.0867
14.2.20209.559,1610.364,0410.171,901.0842
15.2.20209.130,959.899,789.716,251.0842*
16.2.20209.143,059.912,899.729,111.0842*
17.2.20208.949,849.697,159.523,521.0835
18.2.20209.416,7610.185,179.999,661.0816
19.2.20208.884,939.595,729.436,681.0800
20.2.20208.908,959.612,769.457,741.0790
21.2.20208.977,079.696,139.524,671.0801
22.2.20208.951,149.668,139.497,161.0801*
23.2.20209.226,199.965,219.788,991.0801*
24.2.20208.922,709.652,589.458,071.0818
25.2.20208.584,329.305,409.103,671.0840
26.2.20208.072,978.779,368.562,201.0875
27.2.20208.041,328.816,508.545,511.0964
28.2.20207.929,168.703,848.416,011.0977
29.2.20207.768,738.527,748.245,731.0977*
1.3.20207.769,848.528,958.246,901.0977*
2.3.20208.017,758.917,348.542,911.1122
3.3.20207.875,738.755,458.384,501.1117
4.3.20207.868,128.753,288.377,181.1125
5.3.20208.104,639.066,658.641,971.1187
6.3.20208.074,979.153,798.550,591.1336
7.3.20207.845,748.893,938.307,851.1336*
8.3.20207.086,898.033,707.504,311.1336*
9.3.20206.927,597.936,257.339,091.1456
10.3.20206.923,557.885,927.334,811.1390
11.3.20206.999,447.934,577.413,111.1336
12.3.20204.307,544.841,674.544,021.1240
13.3.20205.063,715.622,745.371,581.1104
14.3.20204.655,415.169,374.938,461.1104*
15.3.20204.812,365.343,645.104,951.1104*
16.3.20204.511,455.033,424.757,771.1157
17.3.20204.848,835.324,995.120,851.0982
18.3.20204.945,055.406,925.215,051.0934
19.3.20205.722,786.181,186.028,951.0801
20.3.20205.800,076.210,146.116,761.0707
21.3.20205.779,196.187,786.094,741.0707*
22.3.20205.429,305.813,155.725,741.0707*
23.3.20206.021,996.493,516.377,291.0783
24.3.20206.242,416.768,646.599,471.0843
25.3.20206.181,056.692,226.553,151.0827
26.3.20206.156,746.760,726.547,081.0981
27.3.20205.808,546.376,036.146,011.0977
28.3.20205.696,536.253,086.027,501.0977*
29.3.20205.348,365.870,905.659,101.0977*
30.3.20205.807,306.407,776.138,891.1034
31.3.20205.860,846.421,146.203,701.0956
1.4.20206.082,736.652,076.425,791.0936
2.4.20206.236,926.801,996.580,581.0906
3.4.20206.251,806.742,576.593,781.0785
4.4.20206.378,876.879,616.727,791.0785*
5.4.20206.282,066.775,206.625,691.0785*
6.4.20206.813,487.352,437.195,041.0791
7.4.20206.617,127.202,737.002,231.0885
8.4.20206.777,087.367,367.154,561.0871
9.4.20206.712,007.293,937.086,531.0867
10.4.20206.328,366.877,036.681,481.0867*
11.4.20206.334,026.883,186.687,461.0867*
12.4.20206.357,086.908,246.711,811.0867*
13.4.20206.316,576.864,226.669,041.0867*
14.4.20206.275,436.879,756.616,181.0963
15.4.20206.070,816.619,006.394,991.0903
16.4.20206.531,667.111,676.868,691.0888
17.4.20206.467,957.024,196.801,051.0860
18.4.20206.687,167.262,267.031,551.0860*
19.4.20206.562,067.126,406.900,011.0860*
20.4.20206.299,266.841,006.625,571.0860
21.4.20206.325,536.854,986.652,561.0837
22.4.20206.568,327.137,796.911,841.0867
23.4.20206.948,187.484,587.303,231.0772
24.4.20206.949,567.505,537.314,421.0800
25.4.20206.988,487.547,567.355,381.0800*
26.4.20207.131,237.701,737.505,621.0800*
27.4.20207.175,097.786,417.574,741.0852
28.4.20207.141,487.767,797.559,971.0877
29.4.20208.107,668.790,328.570,601.0842
30.4.20207.932,448.627,328.375,071.0876
1.5.20208.121,048.832,448.574,191.0876*
2.5.20208.260,208.983,798.721,121.0876*
3.5.20208.197,858.915,988.655,291.0876*
4.5.20208.118,148.882,878.563,021.0942
5.5.20208.332,439.034,858.769,881.0843
6.5.20208.470,739.154,328.919,681.0807
7.5.20209.273,8610.000,009.765,371.0783
8.5.20209.039,339.801,359.517,511.0843
9.5.20208.804,359.546,569.270,101.0843*
10.5.20208.052,368.731,178.478,331.0843*
11.5.20207.919,428.571,988.330,441.0824
12.5.20208.128,078.825,468.550,731.0858
13.5.20208.565,989.315,509.018,261.0875
14.5.20209.074,789.793,509.539,411.0792
15.5.20208.618,469.306,219.060,581.0798
16.5.20208.695,199.389,079.141,261.0798*
17.5.20208.951,389.665,709.410,591.0798*
18.5.20208.975,189.721,919.442,781.0832
19.5.20208.938,499.787,659.504,301.0950
20.5.20208.684,539.516,519.191,711.0958
21.5.20208.238,619.062,478.755,991.1000
22.5.20208.411,569.171,968.908,681.0904
23.5.20208.422,109.183,468.919,851.0904*
24.5.20207.995,948.718,778.468,501.0904*
25.5.20208.160,928.903,568.648,121.0910
26.5.20208.055,508.840,918.538,831.0975
27.5.20208.379,589.210,008.945,211.0991
28.5.20208.694,069.577,389.287,871.1016
29.5.20208.459,999.421,049.069,101.1136
30.5.20208.715,079.705,109.342,551.1136*
31.5.20208.482,579.446,199.093,321.1136*
1.6.20209.179,2410.203,649.808,931.1116
2.6.20208.524,919.525,739.156,601.1174
3.6.20208.637,659.668,999.322,621.1194
4.6.20208.703,939.791,929.388,061.1250
5.6.20208.490,729.619,999.226,021.1330
6.6.20208.534,739.669,859.273,841.1330*
7.6.20208.605,519.750,049.350,741.1330*
8.6.20208.669,039.783,009.415,431.1285
9.6.20208.656,679.776,849.323,231.1294
10.6.20208.698,309.894,329.361,111.1375
11.6.20208.163,789.264,268.732,801.1348
12.6.20208.371,439.463,078.954,921.1304
13.6.20208.380,639.473,468.964,761.1304*
14.6.20208.253,719.329,998.828,991.1304*
15.6.20208.384,569.435,158.953,881.1253
16.6.20208.427,939.530,309.032,211.1308
17.6.20208.423,519.461,298.987,051.1232
18.6.20208.353,939.374,788.911,141.1222
19.6.20208.300,029.304,328.844,501.1210
20.6.20208.345,649.355,468.893,111.1210*
21.6.20208.281,039.283,038.824,261.1210*
22.6.20208.635,629.683,129.200,391.1213
23.6.20208.502,229.622,819.101,621.1318
24.6.20208.232,329.286,068.791,301.1280
25.6.20208.249,549.239,488.775,031.1200
26.6.20208.167,549.158,268.682,911.1213
27.6.20208.034,699.009,308.541,681.1213*
28.6.20208.131,649.118,018.644,751.1213*
29.6.20208.143,289.188,888.688,071.1284
30.6.20208.155,889.132,968.686,831.1198
1.7.20208.244,099.233,388.755,221.1200
2.7.20208.056,819.092,928.578,901.1286
3.7.20208.074,739.063,088.577,791.1224
4.7.20208.141,959.138,528.649,191.1224*
5.7.20208.086,979.076,828.590,791.1224*
6.7.20208.254,509.348,228.784,441.1325
7.7.20208.199,439.257,168.726,661.1290
8.7.20208.361,839.437,168.883,611.1286
9.7.20208.142,219.234,908.658,431.1342
10.7.20208.233,009.283,538.747,561.1276
11.7.20208.192,899.238,308.704,941.1276*
12.7.20208.253,089.306,178.768,891.1276*
13.7.20208.149,979.233,108.708,241.1329
14.7.20208.133,279.251,598.695,271.1375
15.7.20208.030,479.190,078.659,261.1444
16.7.20208.001,469.132,878.631,181.1414
17.7.20208.012,349.156,508.615,671.1428
18.7.20208.030,659.177,438.635,361.1428*
19.7.20208.060,899.211,998.667,881.1428*
20.7.20208.003,529.162,438.592,581.1448
21.7.20208.206,989.391,258.814,301.1443
22.7.20208.239,349.539,518.886,131.1578
23.7.20208.312,919.617,208.920,581.1569
24.7.20208.225,289.547,918.825,731.1608
25.7.20208.365,769.710,988.976,471.1608*
26.7.20208.567,079.944,659.192,461.1608*
27.7.20209.393,0211.046,1910.180,151.1760
28.7.20209.336,2410.939,2710.043,921.1717
29.7.20209.476,4811.111,1710.202,381.1725
30.7.20209.462,7611.112,1210.166,791.1743
31.7.20209.585,3611.356,7410.322,481.1848
1.8.20209.974,2511.817,4910.741,271.1848*
2.8.20209.344,7511.071,6610.063,361.1848*
3.8.20209.582,4611.236,3910.333,721.1726
4.8.20209.513,3211.192,4210.237,281.1765
5.8.20209.916,6911.755,2410.680,271.1854
6.8.20209.938,4311.770,0810.692,751.1843
7.8.20209.817,0911.600,8510.606,381.1817
8.8.20209.966,0711.776,9010.767,341.1817*
9.8.20209.886,6311.683,0310.681,511.1817*
10.8.202010.112,3211.895,1210.911,191.1763
11.8.20209.668,7111.392,6410.387,091.1783
12.8.20209.825,2911.565,3510.567,101.1771
13.8.20209.966,4211.793,2610.747,781.1833
14.8.20209.971,8711.779,7710.723,751.1813
15.8.202010.033,1811.852,2010.789,691.1813*
16.8.202010.085,5211.914,0210.845,961.1813*
17.8.202010.375,7512.298,3811.169,501.1853
18.8.202010.043,7611.958,1010.820,141.1906
19.8.20209.852,9711.757,5510.652,051.1933
20.8.202010.007,9111.859,3710.794,531.1850
21.8.20209.798,4011.531,7410.527,401.1769
22.8.20209.913,9311.667,7010.651,521.1769*
23.8.20209.894,3411.644,6510.630,481.1769*
24.8.20209.928,0811.761,8010.683,611.1847
25.8.20209.589,3711.328,8810.310,491.1814
26.8.20209.728,8111.469,3010.446,801.1789
27.8.20209.596,8211.330,0010.316,581.1806
28.8.20209.682,4011.536,5810.416,331.1915
29.8.20209.627,9611.471,7110.357,761.1915*
30.8.20209.827,0811.708,9710.571,981.1915*
31.8.20209.761,3111.655,0010.516,831.1940
1.9.20209.947,4111.923,9610.807,861.1987
2.9.20209.610,0211.398,4410.377,861.1861
3.9.20208.600,6910.160,009.268,111.1813
4.9.20208.829,8610.456,329.530,071.1842
5.9.20208.585,7010.167,199.266,551.1842*
6.9.20208.664,2210.260,179.351,291.1842*
7.9.20208.776,3410.377,149.486,341.1824
8.9.20208.590,5510.123,969.294,971.1785
9.9.20208.691,7510.232,809.392,311.1773
10.9.20208.728,6610.342,599.397,281.1849
11.9.20208.767,5410.393,049.448,781.1854
12.9.20208.809,9610.443,339.494,501.1854*
13.9.20208.718,3910.334,789.395,811.1854*
14.9.20208.988,8410.675,159.679,191.1876
15.9.20209.068,1410.783,839.764,571.1892
16.9.20209.227,0110.951,549.921,811.1869
17.9.20209.273,9410.940,479.962,071.1797
18.9.20209.237,8910.931,209.954,751.1833
19.9.20209.361,2911.077,2210.087,731.1833*
20.9.20209.231,3910.923,509.947,741.1833*
21.9.20208.832,8610.411,299.505,041.1787
22.9.20208.973,0110.534,319.644,191.1740
23.9.20208.752,5010.233,429.429,071.1692
24.9.20209.226,2910.744,029.938,561.1645
25.9.20209.188,4210.689,819.921,661.1634
26.9.20209.222,1810.729,099.958,121.1634*
27.9.20209.266,5110.780,6610.005,981.1634*
28.9.20209.159,7910.689,489.907,231.1670
29.9.20209.260,3110.836,429.996,511.1702
30.9.20209.205,8610.778,229.946,011.1708
1.10.20209.039,0710.622,719.750,441.1752
2.10.20209.018,3610.578,549.730,811.1730
3.10.20208.997,1510.553,669.707,931.1730*
4.10.20209.096,0210.669,639.814,601.1730*
5.10.20209.173,1810.795,009.889,611.1768
6.10.20208.992,2310.606,339.694,521.1795
7.10.20209.064,6910.669,149.778,081.1770
8.10.20209.286,1910.925,2010.028,151.1765
9.10.20209.370,0711.052,0010.094,381.1795
10.10.20209.581,3511.301,2010.321,991.1795*
11.10.20209.642,1611.372,9310.387,501.1795*
12.10.20209.777,0811.535,9810.502,541.1799
13.10.20209.695,4111.427,9810.407,051.1787
14.10.20209.726,6711.428,8410.444,501.1750
15.10.20209.840,2411.511,1110.526,101.1698
16.10.20209.643,0111.321,8610.338,271.1741
17.10.20209.680,4411.365,8010.378,401.1741*
18.10.20209.811,7511.519,9710.519,171.1741*
19.10.20209.982,3011.764,1410.705,021.1785
20.10.202010.094,0811.921,1110.824,891.1810
21.10.202010.802,1212.802,6711.574,471.1852
22.10.202010.983,2212.983,2611.780,601.1821
23.10.202010.915,6512.941,5911.696,111.1856
24.10.202011.068,4313.122,7311.859,821.1856*
25.10.202010.997,8813.039,0911.784,231.1856*
26.10.202011.055,7013.066,7311.850,601.1819
27.10.202011.534,7413.647,9012.379,081.1832
28.10.202011.319,8013.274,7312.104,261.1727
29.10.202011.507,5513.468,4412.294,671.1704
30.10.202011.593,5513.562,1312.402,781.1698
31.10.202011.810,6313.816,0812.635,021.1698*
1.11.202011.764,4013.762,0012.585,561.1698*
2.11.202011.640,6813.563,7212.449,711.1652
3.11.202011.999,3014.041,5812.850,051.1702
4.11.202012.081,3814.160,5912.896,881.1721
5.11.202013.163,2615.605,0414.116,281.1855
6.11.202013.140,7715.598,0914.036,971.1870
7.11.202012.501,2414.838,9713.353,821.1870*
8.11.202013.048,9915.489,1513.938,931.1870*
9.11.202012.902,5015.332,0413.906,311.1883
10.11.202012.968,8815.313,6514.028,431.1808
11.11.202013.350,2415.707,8914.408,911.1766
12.11.202013.824,1016.300,0014.936,941.1791
13.11.202013.826,1416.335,5814.939,141.1815
14.11.202013.615,1816.086,3414.711,211.1815*
15.11.202013.521,3615.975,4914.609,831.1815*
16.11.202014.137,4616.724,6215.295,321.1830
17.11.202014.880,1817.680,6316.094,401.1882
18.11.202014.986,4817.785,9516.203,381.1868
19.11.202015.065,4717.825,4716.266,191.1832
20.11.202015.752,8918.687,6517.030,451.1863
21.11.202015.784,3718.725,0017.064,481.1863*
22.11.202015.540,0818.435,2016.800,381.1863*
23.11.202015.446,9018.383,3516.691,911.1901
24.11.202016.149,0519.160,8517.494,271.1865
25.11.202015.754,7818.732,4317.070,301.1890
26.11.202014.420,2417.160,0915.592,611.1900
27.11.202014.388,8517.154,3915.577,371.1922
28.11.202014.881,5617.741,7916.110,771.1922*
29.11.202015.259,2118.192,0316.519,621.1922*
30.11.202016.444,2319.700,1917.823,901.1980
1.12.202015.684,6818.771,4316.995,921.1968
2.12.202015.934,4919.226,5517.239,521.2066
3.12.202016.005,6019.448,4017.335,661.2151
4.12.202015.357,9718.673,7616.620,401.2159
5.12.202015.759,6519.162,1617.055,091.2159*
6.12.202015.939,2919.380,5817.249,501.2159*
7.12.202015.809,2819.173,5017.077,191.2128
8.12.202015.120,0518.316,4316.300,931.2114
9.12.202015.324,6718.556,6416.495,471.2109
10.12.202015.064,2218.250,3016.204,581.2115
11.12.202014.875,9118.040,0216.045,161.2127
12.12.202015.515,4918.815,6316.735,001.2127*
13.12.202015.801,4019.162,3617.043,391.2127*
14.12.202015.847,9919.274,3317.077,801.2162
15.12.202016.008,9519.434,8717.241,641.2140
16.12.202017.528,6721.365,7018.906,431.2189
17.12.202018.629,9522.814,2420.159,471.2246
18.12.202018.872,7823.136,1420.467,531.2259
19.12.202019.449,3823.842,9921.092,851.2259*
20.12.202019.145,8123.470,8520.763,631.2259*
21.12.202018.674,1222.732,0120.186,731.2173
22.12.202019.474,7123.835,1021.104,751.2239
23.12.202019.108,7523.247,7120.708,161.2166
24.12.202019.458,9423.726,2821.114,891.2193
25.12.202020.261,7524.705,1521.986,021.2193*
26.12.202021.706,1326.466,2823.553,321.2193*
27.12.202021.536,6226.259,6023.369,391.2193*
28.12.202022.127,7627.037,9124.017,471.2219
29.12.202022.326,4527.370,0024.250,991.2259
30.12.202023.517,0628.881,3025.532,471.2281
31.12.202023.627,0828.992,7925.521,971.2271

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.