Curve DAO Kurs 2022: 5,47 € bis 0,4956 €, jeder Tag

Curve DAO schloss am 1.1.2022 bei 5,4660 € und am 31.12. bei 0,4956 €.

Das ist ein Minus von 90,9 % in Euro, -91,5 % in Dollar und -91,4 % in Franken.

Den höchsten Schlusskurs erreichte Curve DAO am 3.1.2022 mit 5,7251 €, den tiefsten am 28.12.2022 mit 0,4788 €.

Curve DAO-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
5,4660 €
Schlusskurs 1.1.2022
0,4956 €
Schlusskurs 31.12.2022
5,7251 €
Hoch, 3.1.2022
0,4788 €
Tief, 28.12.2022

Curve DAO 2022 in Zahlen

Der größte Tagesgewinn kam am 10.11.2022 mit +28,2 %, der größte Tagesverlust am 9.11.2022 mit -29,4 %.

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

Am stärksten bewegte sich der Kurs im 2. Quartal: -74,0 % vom 1.4.2022 bis 30.6.2022.

Am 31. Dezember stand Curve DAO bei 0,4956 €, 0,5286 $ und 0,4880 CHF.

Curve DAO Kursverlauf 2022 in Euro: -90,9 %, von 5,4660 € auf 0,4956 €, Hoch 5,7251 € am 3.1.2022, Tief 0,4788 € am 28.12.2022

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 Curve DAO am 31.12. war 0,4880 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2022

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

Curve DAO Schlusskurse je Tag 2022 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20225,46606,19085,64691.1326*
2.1.20225,32866,03515,50501.1326*
3.1.20225,72516,50095,93811.1355
4.1.20225,42246,11605,61491.1279
5.1.20224,77695,40704,95081.1319
6.1.20224,74365,36744,93101.1315
7.1.20224,40394,97554,58971.1298
8.1.20224,06724,59524,23891.1298*
9.1.20223,97554,49154,14331.1298*
10.1.20223,82474,32883,99531.1318
11.1.20224,04534,58584,24841.1336
12.1.20224,31844,91004,52821.1370
13.1.20224,39875,04224,59791.1463
14.1.20224,63835,30954,83731.1447
15.1.20224,63215,30234,83081.1447*
16.1.20224,49885,14984,69181.1447*
17.1.20224,20294,79264,38321.1403
18.1.20224,01164,56004,17771.1367
19.1.20223,69454,19143,83601.1345
20.1.20223,48393,95013,61701.1338
21.1.20222,92973,32463,03311.1348
22.1.20222,53502,87672,62451.1348*
23.1.20222,69203,05492,78701.1348*
24.1.20222,49262,81762,56941.1304
25.1.20222,69433,03592,79231.1268
26.1.20222,55152,87732,65001.1277
27.1.20222,46742,75362,56381.1160
28.1.20222,61902,91712,71801.1138
29.1.20222,68192,98712,78331.1138*
30.1.20222,86543,19152,97371.1138*
31.1.20222,96813,31123,08801.1156
1.2.20223,09193,48153,20761.1260
2.2.20222,77093,13752,88151.1323
3.2.20222,76513,12072,87761.1286
4.2.20222,99913,43813,16911.1464
5.2.20222,98553,42263,15481.1464*
6.2.20222,95133,38333,11861.1464*
7.2.20223,12813,58073,30671.1447
8.2.20223,00503,42813,16881.1408
9.2.20223,06383,50343,23381.1435
10.2.20222,78593,18682,94491.1439
11.2.20222,53362,89272,67481.1417
12.2.20222,51542,87182,65551.1417*
13.2.20222,43742,78282,57321.1417*
14.2.20222,56582,90342,68691.1316
15.2.20222,81063,18872,94641.1345
16.2.20222,77953,16082,92291.1372
17.2.20222,54752,89652,66621.1370
18.2.20222,47662,81192,58851.1354
19.2.20222,47392,80882,58571.1354*
20.2.20222,24292,54662,34431.1354*
21.2.20222,05962,33522,13931.1338
22.2.20222,10962,39282,19871.1342
23.2.20222,02582,29812,11321.1344
24.2.20221,97632,20622,03961.1163
25.2.20222,09432,34902,17771.1216
26.2.20222,12452,38282,20901.1216*
27.2.20221,93362,16872,01061.1216*
28.2.20222,15882,41772,23131.1199
1.3.20222,27412,53832,33031.1162
2.3.20222,39082,65532,44251.1106
3.3.20222,26442,50802,30791.1076
4.3.20222,05852,24972,07001.0929
5.3.20222,06862,26072,08011.0929*
6.3.20221,88352,05841,89401.0929*
7.3.20221,81931,98211,83181.0895
8.3.20221,84462,00921,86511.0892
9.3.20221,91682,10721,95481.0993
10.3.20221,84072,04021,89041.1084
11.3.20221,79861,97671,84001.0990
12.3.20221,80331,98181,84481.0990*
13.3.20221,73071,90211,77051.0990*
14.3.20221,78061,95151,82491.0960
15.3.20221,77241,94811,82951.0991
16.3.20221,85742,04211,91981.0994
17.3.20221,92762,13022,00181.1051
18.3.20222,04592,25222,11021.1008
19.3.20222,07412,28322,13921.1008*
20.3.20221,95082,14742,01201.1008*
21.3.20221,99762,20502,05321.1038
22.3.20222,05292,26322,10941.1024
23.3.20222,17822,39272,23681.0985
24.3.20222,17032,38262,21921.0978
25.3.20222,06212,26872,10481.1002
26.3.20222,19172,41132,23711.1002*
27.3.20222,38622,62532,43561.1002*
28.3.20222,35792,58572,41851.0966
29.3.20222,53762,81292,62941.1085
30.3.20222,53172,81682,60991.1126
31.3.20222,34212,60002,40471.1101
1.4.20222,53212,79842,58701.1052
2.4.20222,60452,87852,66101.1052*
3.4.20222,69792,98172,75641.1052*
4.4.20222,64672,91272,70051.1005
5.4.20222,55162,79892,58761.0969
6.4.20222,28882,50002,33161.0923
7.4.20222,33272,54642,37591.0916
8.4.20222,15692,34262,19031.0861
9.4.20222,28002,47632,31531.0861*
10.4.20222,20972,40002,24401.0861*
11.4.20222,00502,18552,04111.0900
12.4.20222,05322,23002,08011.0861
13.4.20222,13522,31162,16001.0826
14.4.20222,05222,23242,09101.0878
15.4.20222,05022,23022,08901.0878*
16.4.20222,05762,23822,09651.0878*
17.4.20222,05072,23082,08951.0878*
18.4.20222,00382,17982,04171.0878*
19.4.20222,14802,32052,19271.0803
20.4.20222,15172,33032,20641.0830
21.4.20222,01962,19872,08721.0887
22.4.20222,30672,49522,38421.0817
23.4.20222,46792,66952,55081.0817*
24.4.20222,50252,70692,58651.0817*
25.4.20222,55492,74542,62311.0746
26.4.20222,21092,35992,26151.0674
27.4.20222,34252,47912,39611.0583
28.4.20222,29472,40602,34431.0485
29.4.20222,12532,24012,17401.0540
30.4.20221,89211,99431,93551.0540*
1.5.20221,96942,07572,01451.0540*
2.5.20222,02872,13502,08001.0524
3.5.20222,04332,15702,09891.0556
4.5.20222,47072,60192,55081.0531
5.5.20222,31442,44582,39651.0568
6.5.20222,18512,30962,27661.0570
7.5.20222,11552,23612,20421.0570*
8.5.20222,21202,33812,30471.0570*
9.5.20221,81241,91371,89611.0559
10.5.20221,87701,98101,96691.0554
11.5.20221,45001,53021,51471.0553
12.5.20221,24311,29391,29001.0408
13.5.20221,25421,30251,30251.0385
14.5.20221,36361,41611,41611.0385*
15.5.20221,44221,49771,49771.0385*
16.5.20221,32041,37611,38361.0422
17.5.20221,31981,39121,38011.0541
18.5.20221,16071,22141,21711.0523
19.5.20221,01201,06511,03881.0525
20.5.20221,09411,15731,12481.0577
21.5.20221,15211,21861,18441.0577*
22.5.20221,20831,27811,24221.0577*
23.5.20221,21911,29941,25691.0659
24.5.20221,17171,25611,21091.0720
25.5.20221,17851,25581,21021.0656
26.5.20221,14791,22791,18041.0697
27.5.20221,08961,16821,11771.0722
28.5.20221,14631,22901,17581.0722*
29.5.20221,15111,23421,18081.0722*
30.5.20221,28581,38401,32781.0764
31.5.20221,30221,39501,33871.0713
1.6.20221,16301,24581,19851.0712
2.6.20221,15601,23601,18651.0692
3.6.20221,08811,16751,12031.0730
4.6.20221,10721,18801,14001.0730*
5.6.20221,12601,20821,15941.0730*
6.6.20221,20291,29021,24141.0726
7.6.20221,11801,19211,16531.0662
8.6.20221,07591,15541,12821.0739
9.6.20221,06951,14901,12241.0743
10.6.20220,98291,03971,02261.0578
11.6.20220,85630,90580,89091.0578*
12.6.20220,81980,86720,85301.0578*
13.6.20220,68310,71420,70871.0455
14.6.20220,70260,73440,73031.0452
15.6.20220,72860,76000,76031.0431
16.6.20220,62900,65420,63801.0400
17.6.20220,63080,66150,63751.0486
18.6.20220,56230,58960,56821.0486*
19.6.20220,61660,64660,62311.0486*
20.6.20220,66730,70180,67811.0517
21.6.20220,69480,73300,70971.0550
22.6.20220,67460,70980,68491.0521
23.6.20220,79620,83550,80651.0493
24.6.20220,80440,84660,81021.0524
25.6.20220,77900,81980,78461.0524*
26.6.20220,72040,75810,72561.0524*
27.6.20220,69550,73530,70541.0572
28.6.20220,65810,69500,66471.0561
29.6.20220,67040,70510,67071.0517
30.6.20220,65850,68400,65591.0387
1.7.20220,71050,74070,71241.0425
2.7.20220,74620,77790,74821.0425*
3.7.20220,76430,79680,76631.0425*
4.7.20220,83170,86960,83481.0455
5.7.20220,93400,96110,92761.0290
6.7.20220,94450,96120,93461.0177
7.7.20221,04151,06031,03171.0180
8.7.20221,01101,02751,00221.0163
9.7.20221,00091,01730,99221.0163*
10.7.20220,95260,96810,94431.0163*
11.7.20220,86980,87830,86181.0098
12.7.20220,88240,88610,87211.0042
13.7.20221,03551,04251,01781.0067
14.7.20221,17841,17901,15971.0005
15.7.20221,11091,11741,09411.0059
16.7.20221,16621,17311,14861.0059*
17.7.20221,09271,09921,07621.0059*
18.7.20221,32391,34131,31211.0131
19.7.20221,22051,25041,21051.0245
20.7.20221,13391,15651,12221.0199
21.7.20221,37181,39911,36141.0199
22.7.20221,41961,44661,39581.0190
23.7.20221,37601,40211,35281.0190*
24.7.20221,35201,37771,32931.0190*
25.7.20221,14511,17211,13011.0236
26.7.20221,13031,14431,10371.0124
27.7.20221,29491,31461,26481.0152
28.7.20221,53501,55381,49591.0122
29.7.20221,41891,44691,38251.0198
30.7.20221,32711,35331,29311.0198*
31.7.20221,29661,32231,26341.0198*
1.8.20221,28311,31301,24681.0233
2.8.20221,33821,36811,30391.0224
3.8.20221,31621,34171,28631.0194
4.8.20221,30751,33121,27681.0181
5.8.20221,40021,43281,36891.0233
6.8.20221,34561,37691,31541.0233*
7.8.20221,38731,41961,35621.0233*
8.8.20221,37611,40351,34351.0199
9.8.20221,26681,29651,23681.0234
10.8.20221,35031,38431,31161.0252
11.8.20221,32071,36531,28261.0338
12.8.20221,36121,40001,31891.0285
13.8.20221,39061,43031,34741.0285*
14.8.20221,35341,39191,31131.0285*
15.8.20221,30911,33461,26081.0195
16.8.20221,28281,29961,23471.0131
17.8.20221,16631,18541,12971.0164
18.8.20221,09431,11371,05961.0178
19.8.20221,04021,04581,00031.0054
20.8.20220,98860,99400,95071.0054*
21.8.20221,02121,02670,98191.0054*
22.8.20221,07491,07501,02981.0001
23.8.20221,20671,19791,15870.9927
24.8.20221,21391,20591,16240.9934
25.8.20221,18771,18411,14210.9970
26.8.20221,07221,07301,03391.0007
27.8.20221,04491,04561,00751.0007*
28.8.20220,98800,98870,95261.0007*
29.8.20221,07391,07241,03850.9986
30.8.20221,06791,07151,04021.0034
31.8.20221,15221,15221,12871.0000
1.9.20221,14441,14481,12171.0004
2.9.20221,08291,08221,06550.9993
3.9.20221,06551,06471,04830.9993*
4.9.20221,08661,08581,06910.9993*
5.9.20221,16051,15131,13120.9920
6.9.20221,04771,04021,02100.9928
7.9.20221,18961,17591,15990.9885
8.9.20221,13611,13721,10651.0009
9.9.20221,19341,19921,15251.0049
10.9.20221,23971,24581,19721.0049*
11.9.20221,17171,17741,13151.0049*
12.9.20221,12551,14291,08801.0155
13.9.20221,03091,04900,99681.0175
14.9.20221,07011,06911,02860.9990
15.9.20221,06341,06251,01790.9992
16.9.20221,05491,05001,01040.9954
17.9.20221,08291,07791,03730.9954*
18.9.20220,94050,93620,90090.9954*
19.9.20220,99060,98960,95670.9990
20.9.20220,94620,94490,91250.9986
21.9.20220,85060,84260,81220.9906
22.9.20220,92380,91310,89460.9884
23.9.20220,99630,97180,95300.9754
24.9.20220,94320,92000,90220.9754*
25.9.20220,91440,89190,87470.9754*
26.9.20220,95560,92180,91310.9646
27.9.20220,94650,91280,89940.9644
28.9.20220,98350,94070,92810.9565
29.9.20220,95380,92570,90970.9706
30.9.20220,93890,91520,89770.9748
1.10.20220,91260,88960,87250.9748*
2.10.20220,88220,86000,84350.9748*
3.10.20220,92310,90140,89160.9764
4.10.20220,91740,90740,89610.9891
5.10.20220,91010,90240,88790.9915
6.10.20220,90360,89100,87730.9860
7.10.20220,90610,88770,87890.9797
8.10.20220,90400,88570,87690.9797*
9.10.20220,89610,87790,86920.9797*
10.10.20220,87420,84770,84630.9697
11.10.20220,84290,81960,81550.9723
12.10.20220,85780,83260,82900.9706
13.10.20220,82040,79890,79780.9739
14.10.20220,83740,81370,81710.9717
15.10.20220,84040,81660,82000.9717*
16.10.20220,82760,80410,80750.9717*
17.10.20220,91740,89340,89550.9739
18.10.20220,93650,92100,91700.9835
19.10.20220,89220,87240,87520.9778
20.10.20220,86040,84410,84630.9811
21.10.20220,92510,90010,91170.9730
22.10.20220,90200,87770,88890.9730*
23.10.20220,90810,88360,89490.9730*
24.10.20220,91110,89760,89800.9851
25.10.20220,92890,91600,91850.9861
26.10.20220,95100,95320,94311.0023
27.10.20220,89770,90100,89311.0037
28.10.20220,95020,94560,94260.9951
29.10.20220,93450,92990,92700.9951*
30.10.20220,89940,89500,89220.9951*
31.10.20220,88740,87970,88070.9914
1.11.20220,89370,88900,88280.9947
2.11.20220,86770,85980,85570.9908
3.11.20220,93510,91200,92470.9753
4.11.20221,03881,02551,02460.9872
5.11.20221,00830,99540,99450.9872*
6.11.20220,96700,95460,95370.9872*
7.11.20221,00231,00160,98970.9993
8.11.20220,77420,77390,76730.9996
9.11.20220,54670,54890,54021.0039
10.11.20220,70080,69750,68910.9954
11.11.20220,62730,64660,61751.0308
12.11.20220,59180,61000,58251.0308*
13.11.20220,59690,61530,58761.0308*
14.11.20220,58440,60300,56981.0319
15.11.20220,57900,60240,56681.0404
16.11.20220,56300,58620,55141.0412
17.11.20220,53260,54960,52291.0319
18.11.20220,53350,55300,52711.0366
19.11.20220,52660,54590,52031.0366*
20.11.20220,49380,51190,48801.0366*
21.11.20220,48820,50020,47931.0246
22.11.20220,61500,63190,60221.0274
23.11.20220,66740,68910,65371.0325
24.11.20220,66420,69170,65211.0413
25.11.20220,65350,67800,64281.0375
26.11.20220,68060,70610,66941.0375*
27.11.20220,65920,68390,64841.0375*
28.11.20220,61710,64570,60921.0463
29.11.20220,64070,66420,63191.0366
30.11.20220,64700,67140,63761.0376
1.12.20220,61270,64060,60471.0454
2.12.20220,62200,65550,61171.0538
3.12.20220,61930,65260,60901.0538*
4.12.20220,63840,67270,62781.0538*
5.12.20220,63510,67240,62831.0587
6.12.20220,64410,67730,63581.0516
7.12.20220,62080,65360,61421.0529
8.12.20220,63140,66420,62441.0519
9.12.20220,61050,64460,60171.0559
10.12.20220,60370,63740,59501.0559*
11.12.20220,59630,62970,58771.0559*
12.12.20220,58580,61870,57731.0562
13.12.20220,62000,65370,61181.0545
14.12.20220,60400,64320,59581.0649
15.12.20220,57970,61570,57171.0621
16.12.20220,51240,54410,50621.0619
17.12.20220,51910,55120,51281.0619*
18.12.20220,52250,55490,51621.0619*
19.12.20220,48950,51880,48381.0598
20.12.20220,49890,52880,49161.0599
21.12.20220,48580,51670,47791.0636
22.12.20220,49160,52270,48431.0633
23.12.20220,49490,52570,48841.0622
24.12.20220,49210,52270,48551.0622*
25.12.20220,49150,52210,48501.0622*
26.12.20220,50230,53350,49561.0622*
27.12.20220,49460,52540,48891.0624
28.12.20220,47880,50940,47221.0640
29.12.20220,48060,51180,47291.0649
30.12.20220,49720,53030,48961.0666
31.12.20220,49560,52860,48801.0666*

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.