Cronos Kurs 2025: 0,1358 € bis 0,07709 €, jeder Tag

Cronos schloss am 1.1.2025 bei 0,1358 € und am 31.12. bei 0,0771 €.

Das ist ein Minus von 43,2 % in Euro, -35,8 % in Dollar und -43,8 % in Franken.

Den höchsten Schlusskurs erreichte Cronos am 28.8.2025 mit 0,2801 €, den tiefsten am 1.7.2025 mit 0,0673 €.

Cronos-Verkäufe 2025 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
0,1358 €
Schlusskurs 1.1.2025
0,0771 €
Schlusskurs 31.12.2025
0,2801 €
Hoch, 28.8.2025
0,0673 €
Tief, 1.7.2025

Cronos 2025 in Zahlen

Der größte Tagesgewinn kam am 26.8.2025 mit +30,7 %, der größte Tagesverlust am 10.10.2025 mit -22,9 %.

An 66 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2025.

Am stärksten bewegte sich der Kurs im 3. Quartal: +150,5 % vom 1.7.2025 bis 30.9.2025.

Am 31. Dezember stand Cronos bei 0,0771 €, 0,0906 $ und 0,0718 CHF.

Cronos Kursverlauf 2025 in Euro: -43,2 %, von 0,1358 € auf 0,0771 €, Hoch 0,2801 € am 28.8.2025, Tief 0,0673 € am 1.7.2025

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 Cronos am 31.12. war 0,0718 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2025

110 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. crypto-com-chain/2025.json herunterladen.

Cronos Schlusskurse je Tag 2025 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20250,13580,14110,12781.0389*
2.1.20250,14570,15040,13651.0321
3.1.20250,14620,15060,13691.0299
4.1.20250,15520,15980,14531.0299*
5.1.20250,15690,16160,14691.0299*
6.1.20250,15270,15920,14351.0426
7.1.20250,15570,16190,14681.0393
8.1.20250,14520,14940,13621.0286
9.1.20250,14110,14540,13261.0305
10.1.20250,13450,13860,12671.0304
11.1.20250,13940,14360,13131.0304*
12.1.20250,13740,14160,12941.0304*
13.1.20250,13510,13770,12621.0198
14.1.20250,13100,13420,12311.0245
15.1.20250,13270,13670,12471.0300
16.1.20250,14120,14500,13241.0272
17.1.20250,13950,14370,13111.0298
18.1.20250,14240,14660,13381.0298*
19.1.20250,13070,13460,12271.0298*
20.1.20250,12680,13080,11961.0316
21.1.20250,12720,13180,11991.0357
22.1.20250,13330,13920,12591.0443
23.1.20250,13470,14020,12721.0404
24.1.20250,13330,13960,12661.0472
25.1.20250,13210,13830,12541.0472*
26.1.20250,13220,13840,12551.0472*
27.1.20250,12760,13430,12061.0530
28.1.20250,12720,13260,12011.0421
29.1.20250,12410,12900,11701.0396
30.1.20250,12630,13140,11921.0403
31.1.20250,12690,13190,11991.0393
1.2.20250,12000,12480,11341.0393*
2.2.20250,10430,10840,09861.0393*
3.2.20250,11770,12090,11051.0274
4.2.20250,10280,10630,09661.0335
5.2.20250,09710,10120,09131.0422
6.2.20250,09410,09750,08831.0360
7.2.20250,09160,09510,08631.0377
8.2.20250,09150,09490,08611.0377*
9.2.20250,09010,09350,08491.0377*
10.2.20250,09150,09450,08601.0320
11.2.20250,09100,09390,08581.0324
12.2.20250,09170,09510,08671.0370
13.2.20250,08750,09100,08251.0390
14.2.20250,08840,09260,08351.0478
15.2.20250,08470,08870,08001.0478*
16.2.20250,08400,08810,07931.0478*
17.2.20250,08480,08890,08011.0473
18.2.20250,08110,08470,07641.0447
19.2.20250,08180,08540,07721.0434
20.2.20250,08380,08760,07901.0443
21.2.20250,08040,08410,07571.0465
22.2.20250,08260,08640,07781.0465*
23.2.20250,08170,08550,07691.0465*
24.2.20250,07390,07740,06961.0466
25.2.20250,07380,07750,06931.0497
26.2.20250,07090,07440,06661.0487
27.2.20250,07020,07350,06601.0477
28.2.20250,07090,07380,06661.0411
1.3.20250,07080,07370,06651.0411*
2.3.20250,07890,08220,07411.0411*
3.3.20250,07340,07680,06921.0465
4.3.20250,07000,07390,06561.0557
5.3.20250,07530,08050,07161.0694
6.3.20250,08250,08910,07891.0796
7.3.20250,07620,08280,07291.0857
8.3.20250,07830,08510,07491.0857*
9.3.20250,07440,08080,07111.0857*
10.3.20250,07040,07640,06701.0845
11.3.20250,07350,08020,07061.0912
12.3.20250,07720,08400,07421.0886
13.3.20250,07500,08120,07181.0830
14.3.20250,07580,08250,07311.0889
15.3.20250,07700,08380,07421.0889*
16.3.20250,07640,08310,07361.0889*
17.3.20250,07820,08530,07521.0903
18.3.20250,07160,07820,06881.0918
19.3.20250,07410,08070,07101.0897
20.3.20250,07360,07980,07041.0833
21.3.20250,07230,07830,06901.0827
22.3.20250,07390,08000,07051.0827*
23.3.20250,07470,08090,07131.0827*
24.3.20250,08660,09380,08271.0824
25.3.20250,09720,10520,09271.0825
26.3.20250,09290,10020,08861.0788
27.3.20250,09920,10700,09451.0785
28.3.20250,09710,10490,09251.0797
29.3.20250,09330,10080,08891.0797*
30.3.20250,09430,10190,08991.0797*
31.3.20250,09150,09900,08721.0815
1.4.20250,09640,10400,09181.0788
2.4.20250,08920,09630,08511.0803
3.4.20250,08690,09640,08291.1097
4.4.20250,08500,09400,08001.1057
5.4.20250,08250,09130,07771.1057*
6.4.20250,07410,08190,06971.1057*
7.4.20250,07830,08590,07341.0967
8.4.20250,07340,08040,06861.0950
9.4.20250,07950,08780,07381.1045
10.4.20250,07620,08450,07091.1082
11.4.20250,07710,08750,07131.1346
12.4.20250,07930,09000,07341.1346*
13.4.20250,07500,08510,06941.1346*
14.4.20250,07490,08520,06991.1377
15.4.20250,07280,08250,06731.1324
16.4.20250,07260,08250,06721.1355
17.4.20250,07350,08350,06831.1360
18.4.20250,07350,08350,06831.1360*
19.4.20250,07370,08370,06851.1360*
20.4.20250,07260,08240,06741.1360*
21.4.20250,07260,08250,06741.1360*
22.4.20250,08010,09200,07471.1476
23.4.20250,07890,09010,07401.1415
24.4.20250,08020,09120,07531.1376
25.4.20250,08040,09130,07581.1357
26.4.20250,08100,09200,07631.1357*
27.4.20250,07960,09040,07501.1357*
28.4.20250,07980,09060,07521.1358
29.4.20250,07880,08970,07411.1373
30.4.20250,07770,08840,07291.1373
1.5.20250,07930,09020,07451.1373*
2.5.20250,08100,09190,07571.1343
3.5.20250,07940,09010,07421.1343*
4.5.20250,07810,08850,07291.1343*
5.5.20250,07810,08860,07291.1343
6.5.20250,07990,09050,07471.1325
7.5.20250,08060,09160,07541.1360
8.5.20250,08730,09860,08141.1297
9.5.20250,09000,10130,08421.1252
10.5.20250,09290,10460,08691.1252*
11.5.20250,08770,09870,08201.1252*
12.5.20250,09120,10130,08541.1106
13.5.20250,09330,10360,08731.1112
14.5.20250,09080,10180,08531.1214
15.5.20250,09050,10120,08481.1185
16.5.20250,08900,09960,08351.1194
17.5.20250,08730,09770,08191.1194*
18.5.20250,08920,09980,08371.1194*
19.5.20250,08540,09610,08021.1262
20.5.20250,08610,09680,08061.1241
21.5.20250,08620,09760,08061.1321
22.5.20250,08880,10040,08291.1309
23.5.20250,08380,09470,07791.1301
24.5.20250,08460,09570,07871.1301*
25.5.20250,08560,09670,07961.1301*
26.5.20250,08500,09670,07951.1381
27.5.20250,08630,09800,08101.1356
28.5.20250,08660,09810,08111.1317
29.5.20250,08360,09430,07801.1281
30.5.20250,08780,09950,08201.1339
31.5.20250,09300,10550,08691.1339*
1.6.20250,09320,10570,08711.1339*
2.6.20250,09060,10340,08451.1419
3.6.20250,09000,10250,08421.1386
4.6.20250,08800,10020,08241.1384
5.6.20250,08600,09820,08051.1423
6.6.20250,08480,09680,07961.1411
7.6.20250,08490,09690,07971.1411*
8.6.20250,08570,09780,08041.1411*
9.6.20250,08880,10130,08321.1410
10.6.20250,08910,10180,08371.1429
11.6.20250,08650,09890,08131.1433
12.6.20250,08340,09670,07861.1594
13.6.20250,08000,09210,07481.1512
14.6.20250,07910,09110,07411.1512*
15.6.20250,07890,09090,07391.1512*
16.6.20250,07800,09030,07331.1574
17.6.20250,07610,08810,07161.1568
18.6.20250,07920,09120,07451.1508
19.6.20250,07930,09100,07441.1478
20.6.20250,07620,08780,07181.1515
21.6.20250,07330,08440,06901.1515*
22.6.20250,06930,07990,06531.1515*
23.6.20250,07400,08490,06951.1472
24.6.20250,07250,08420,06811.1607
25.6.20250,07100,08240,06651.1598
26.6.20250,06890,08060,06471.1695
27.6.20250,06920,08100,06481.1704
28.6.20250,06890,08060,06451.1704*
29.6.20250,06990,08180,06541.1704*
30.6.20250,07000,08200,06541.1720
1.7.20250,06730,07950,06281.1810
2.7.20250,07020,08250,06551.1755
3.7.20250,07050,08310,06591.1782
4.7.20250,06900,08120,06451.1767
5.7.20250,06890,08110,06441.1767*
6.7.20250,06900,08120,06451.1767*
7.7.20250,06890,08080,06441.1728
8.7.20250,08280,09700,07741.1718
9.7.20250,08300,09710,07741.1698
10.7.20250,08350,09770,07781.1709
11.7.20250,08930,10430,08311.1683
12.7.20250,08690,10150,08091.1683*
13.7.20250,09120,10660,08491.1683*
14.7.20250,09180,10730,08541.1690
15.7.20250,09270,10820,08621.1665
16.7.20250,09360,10860,08731.1602
17.7.20250,10190,11800,09501.1579
18.7.20250,10230,11920,09541.1650
19.7.20250,10440,12160,09731.1650*
20.7.20250,10370,12090,09671.1650*
21.7.20250,10480,12230,09781.1667
22.7.20250,10720,12550,10001.1699
23.7.20250,10410,12210,09691.1726
24.7.20250,10760,12650,10051.1756
25.7.20250,11300,13250,10561.1724
26.7.20250,12080,14160,11291.1724*
27.7.20250,12310,14440,11511.1724*
28.7.20250,11820,13770,11031.1654
29.7.20250,12640,14570,11761.1533
30.7.20250,12690,14630,11801.1527
31.7.20250,12160,13920,11301.1446
1.8.20250,11540,13160,10751.1404
2.8.20250,10930,12460,10181.1404*
3.8.20250,11420,13030,10641.1404*
4.8.20250,12120,14010,11321.1565
5.8.20250,12050,13910,11261.1546
6.8.20250,12390,14380,11611.1604
7.8.20250,12860,14980,12111.1643
8.8.20250,13330,15520,12541.1648
9.8.20250,13500,15730,12701.1648*
10.8.20250,14130,16460,13301.1648*
11.8.20250,14270,16590,13461.1622
12.8.20250,14160,16440,13341.1606
13.8.20250,14370,16820,13521.1711
14.8.20250,13200,15440,12431.1690
15.8.20250,12990,15180,12241.1688
16.8.20250,12910,15090,12161.1688*
17.8.20250,12960,15150,12211.1688*
18.8.20250,12700,14820,11971.1673
19.8.20250,11630,13590,10951.1682
20.8.20250,12310,14340,11571.1651
21.8.20250,12110,14090,11371.1639
22.8.20250,13120,15230,12311.1608
23.8.20250,13610,15800,12771.1608*
24.8.20250,13530,15710,12701.1608*
25.8.20250,13200,15440,12391.1697
26.8.20250,17250,20110,16181.1656
27.8.20250,22290,25840,20841.1593
28.8.20250,28010,32700,26201.1676
29.8.20250,24260,28280,22711.1658
30.8.20250,26180,30520,24521.1658*
31.8.20250,25060,29220,23471.1658*
1.9.20250,23000,26940,21581.1715
2.9.20250,22830,26590,21391.1646
3.9.20250,24100,28080,22591.1653
4.9.20250,22980,26770,21561.1647
5.9.20250,22720,26580,21341.1697
6.9.20250,22820,26700,21431.1697*
7.9.20250,22340,26130,20981.1697*
8.9.20250,21420,25130,19981.1728
9.9.20250,22040,25880,20561.1744
10.9.20250,22270,26070,20801.1707
11.9.20250,22190,25930,20741.1685
12.9.20250,21880,25640,20451.1718
13.9.20250,21330,24990,19931.1718*
14.9.20250,20170,23630,18851.1718*
15.9.20250,19620,23090,18351.1766
16.9.20250,19740,23310,18431.1807
17.9.20250,20070,23760,18701.1837
18.9.20250,20070,23720,18731.1818
19.9.20250,19850,23290,18541.1736
20.9.20250,19540,22930,18261.1736*
21.9.20250,18520,21730,17301.1736*
22.9.20250,18110,21330,16931.1781
23.9.20250,17430,20560,16291.1793
24.9.20250,17060,20060,15931.1756
25.9.20250,15810,18560,14771.1739
26.9.20250,16440,19190,15351.1672
27.9.20250,15930,18590,14861.1672*
28.9.20250,16680,19470,15561.1672*
29.9.20250,16290,19090,15241.1723
30.9.20250,16860,19800,15791.1741
1.10.20250,17370,20370,16271.1724
2.10.20250,18570,21830,17361.1754
3.10.20250,18210,21370,17011.1734
4.10.20250,17670,20730,16511.1734*
5.10.20250,17820,20910,16651.1734*
6.10.20250,18050,21080,16811.1678
7.10.20250,16740,19530,15591.1666
8.10.20250,17070,19850,15881.1627
9.10.20250,16630,19310,15481.1611
10.10.20250,12820,14830,11961.1568
11.10.20250,13460,15570,12551.1568*
12.10.20250,14890,17220,13881.1568*
13.10.20250,14940,17290,13901.1569
14.10.20250,14120,16310,13131.1553
15.10.20250,13520,15720,12581.1622
16.10.20250,12660,14750,11781.1649
17.10.20250,12250,14310,11341.1681
18.10.20250,12370,14450,11451.1681*
19.10.20250,12570,14690,11641.1681*
20.10.20250,12970,15110,11981.1655
21.10.20250,12430,14430,11471.1607
22.10.20250,12080,14000,11151.1587
23.10.20250,12380,14350,11451.1593
24.10.20250,12790,14850,11821.1612
25.10.20250,13100,15210,12111.1612*
26.10.20250,13230,15360,12231.1612*
27.10.20250,12860,14970,11911.1640
28.10.20250,12980,15100,12021.1630
29.10.20250,12600,14660,11691.1636
30.10.20250,12610,14560,11701.1550
31.10.20250,12590,14550,11701.1554
1.11.20250,12700,14670,11791.1554*
2.11.20250,12630,14590,11731.1554*
3.11.20250,11260,12970,10471.1514
4.11.20250,10560,12140,09821.1491
5.11.20250,10830,12450,10081.1492
6.11.20250,10570,12190,09841.1533
7.11.20250,11210,12960,10441.1561
8.11.20250,10830,12520,10091.1561*
9.11.20250,11050,12770,10291.1561*
10.11.20250,11810,13660,11001.1571
11.11.20250,10870,12580,10081.1575
12.11.20250,10810,12520,10001.1576
13.11.20250,10550,12260,09751.1619
14.11.20250,09750,11360,08961.1648
15.11.20250,09890,11520,09081.1648*
16.11.20250,09440,11000,08671.1648*
17.11.20250,08960,10390,08271.1593
18.11.20250,09890,11460,09131.1590
19.11.20250,09430,10920,08761.1583
20.11.20250,08890,10240,08261.1514
21.11.20250,08590,09900,07981.1520
22.11.20250,08690,10020,08081.1520*
23.11.20250,09210,10620,08561.1520*
24.11.20250,09500,10970,08861.1544
25.11.20250,09540,11020,08921.1551
26.11.20250,09660,11180,09021.1577
27.11.20250,09590,11110,08951.1586
28.11.20250,09410,10880,08771.1566
29.11.20250,09270,10720,08641.1566*
30.11.20250,09180,10620,08551.1566*
1.12.20250,08730,10170,08141.1646
2.12.20250,09380,10900,08771.1614
3.12.20250,09440,11020,08821.1668
4.12.20250,09130,10650,08531.1666
5.12.20250,08960,10440,08391.1645
6.12.20250,08930,10400,08371.1645*
7.12.20250,08870,10330,08311.1645*
8.12.20250,08880,10350,08341.1655
9.12.20250,09120,10610,08561.1637
10.12.20250,08910,10370,08341.1634
11.12.20250,08690,10180,08111.1714
12.12.20250,08560,10040,07991.1731
13.12.20250,08490,09960,07921.1731*
14.12.20250,08260,09680,07701.1731*
15.12.20250,08200,09630,07671.1753
16.12.20250,08110,09550,07581.1776
17.12.20250,07780,09120,07261.1722
18.12.20250,07680,09000,07161.1719
19.12.20250,08140,09530,07581.1712
20.12.20250,08200,09600,07641.1712*
21.12.20250,08180,09580,07621.1712*
22.12.20250,08140,09560,07581.1745
23.12.20250,08030,09460,07461.1786
24.12.20250,07890,09300,07331.1787
25.12.20250,07830,09230,07271.1787*
26.12.20250,07780,09170,07221.1787*
27.12.20250,07860,09260,07301.1787*
28.12.20250,07860,09260,07291.1787*
29.12.20250,07800,09170,07241.1766
30.12.20250,07860,09240,07301.1757
31.12.20250,07710,09060,07181.1750

Quelle und Methode

Schlusskurs des UTC-Tages von DeFiLlama (Kursdatenbank, vor der Notierung an den Börsen), Kraken (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.