Dash Kurs 2020: 37,24 € bis 81,04 €, jeder Tag

Dash schloss am 1.1.2020 bei 37,24 € und am 31.12. bei 81,04 €.

Das ist ein Plus von 117,6 % in Euro, +137,7 % in Dollar und +116,6 % in Franken.

Den höchsten Schlusskurs erreichte Dash am 14.2.2020 mit 122,98 €, den tiefsten am 2.1.2020 mit 35,77 €.

Dash-Verkäufe 2020 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
37,24 €
Schlusskurs 1.1.2020
81,04 €
Schlusskurs 31.12.2020
122,98 €
Hoch, 14.2.2020
35,77 €
Tief, 2.1.2020

Dash 2020 in Zahlen

Der größte Tagesgewinn kam am 15.1.2020 mit +49,3 %, der größte Tagesverlust am 12.3.2020 mit -38,0 %.

An 364 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2020.

Am stärksten bewegte sich der Kurs im 1. Quartal: +59,2 % vom 1.1.2020 bis 31.3.2020.

Am 31. Dezember stand Dash bei 81,04 €, 99,45 $ und 87,54 CHF.

Dash Kursverlauf 2020 in Euro: +117,6 %, von 37,24 € auf 81,04 €, Hoch 122,98 € am 14.2.2020, Tief 35,77 € am 2.1.2020

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 Dash am 31.12. war 87,54 CHF. Erklärung.

Alle 366 Tagesschlusskurse 2020

109 der 366 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. dash/2020.json herunterladen.

Dash Schlusskurse je Tag 2020 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202037,2441,8440,421.1234*
2.1.202035,7740,0438,871.1193
3.1.202039,4043,9242,711.1147
4.1.202041,4446,1944,921.1147*
5.1.202045,9051,1749,761.1147*
6.1.202050,5456,5754,831.1194
7.1.202048,8954,6253,051.1172
8.1.202047,1652,4250,901.1115
9.1.202045,4950,5449,171.1110
10.1.202051,2856,8855,501.1091
11.1.202057,2263,4661,921.1091*
12.1.202059,6866,1964,581.1091*
13.1.202062,4069,4367,461.1126
14.1.202080,3289,2886,481.1115
15.1.2020119,91133,60128,911.1142
16.1.2020114,11127,45122,541.1169
17.1.2020101,76113,04109,251.1108
18.1.202091,06101,1597,761.1108*
19.1.202094,45104,92101,411.1108*
20.1.202099,15109,91106,461.1085
21.1.202099,42110,50106,801.1115
22.1.202097,22107,80104,581.1088
23.1.202092,62102,7299,411.1091
24.1.202090,72100,1197,181.1035
25.1.202091,81101,3198,341.1035*
26.1.2020100,60111,01107,761.1035*
27.1.2020102,29112,78109,341.1025
28.1.2020105,32115,91112,731.1005
29.1.2020110,87121,97118,951.1001
30.1.2020110,53121,90118,151.1029
31.1.2020104,82115,85112,101.1052
1.2.2020105,59116,70112,921.1052*
2.2.2020103,41114,29110,591.1052*
3.2.2020104,23115,34111,231.1066
4.2.2020100,35110,87107,401.1048
5.2.2020111,57122,98119,571.1023
6.2.2020109,35120,32117,171.1003
7.2.2020108,20118,68115,821.0969
8.2.2020115,13126,29123,251.0969*
9.2.2020117,16128,51125,421.0969*
10.2.2020116,50127,58124,661.0951
11.2.2020118,52129,20126,431.0901
12.2.2020122,35133,53130,241.0914
13.2.2020120,71131,18128,361.0867
14.2.2020122,98133,34130,871.0842
15.2.2020111,35120,73118,491.0842*
16.2.2020102,13110,73108,681.0842*
17.2.2020105,82114,66112,611.0835
18.2.2020106,84115,56113,461.0816
19.2.202097,10104,87103,131.0800
20.2.202097,15104,82103,131.0790
21.2.202099,43107,39105,491.0801
22.2.202096,09103,79101,951.0801*
23.2.2020100,07108,09106,181.0801*
24.2.202095,59103,41101,331.0818
25.2.202088,1295,5293,451.0840
26.2.202077,5184,2982,211.0875
27.2.202081,9889,8887,121.0964
28.2.202080,2588,0985,181.0977
29.2.202077,7585,3582,531.0977*
1.3.202077,0684,5981,791.0977*
2.3.202081,1590,2686,471.1122
3.3.202079,6688,5684,811.1117
4.3.202078,0986,8883,151.1125
5.3.202080,3389,8785,661.1187
6.3.202082,8793,9487,751.1336
7.3.202077,7388,1282,311.1336*
8.3.202065,0173,7068,841.1336*
9.3.202064,2973,6568,111.1456
10.3.202065,5074,6069,391.1390
11.3.202063,7372,2467,491.1336
12.3.202039,5044,4041,671.1240
13.3.202046,0751,1648,871.1104
14.3.202041,4045,9743,921.1104*
15.3.202042,6147,3145,201.1104*
16.3.202038,6543,1240,761.1157
17.3.202041,5045,5743,821.0982
18.3.202057,2962,6460,421.0934
19.3.202060,6165,4763,861.0801
20.3.202067,0471,7870,701.0707
21.3.202066,6671,3770,301.0707*
22.3.202058,3262,4461,501.0707*
23.3.202065,7270,8769,601.0783
24.3.202064,1269,5367,791.0843
25.3.202062,5567,7266,311.0827
26.3.202062,1368,2366,071.0981
27.3.202061,5767,5965,151.0977
28.3.202059,4165,2162,861.0977*
29.3.202055,0860,4658,281.0977*
30.3.202059,6465,8163,051.1034
31.3.202059,3064,9762,771.0956
1.4.202060,3866,0363,781.0936
2.4.202061,9067,5165,311.0906
3.4.202062,4967,4065,911.0785
4.4.202063,4868,4666,951.0785*
5.4.202062,0266,8965,411.0785*
6.4.202067,8373,1971,621.0791
7.4.202066,3572,2270,211.0885
8.4.202069,4775,5273,341.0871
9.4.202076,2282,8380,471.0867
10.4.202068,1974,1071,991.0867*
11.4.202068,9974,9772,841.0867*
12.4.202068,1974,1071,991.0867*
13.4.202067,3073,1371,051.0867*
14.4.202065,9772,3269,551.0963
15.4.202064,8470,7068,311.0903
16.4.202069,8876,0973,491.0888
17.4.202070,2776,3173,891.0860
18.4.202073,8180,1677,611.0860*
19.4.202073,8880,2377,681.0860*
20.4.202068,4174,2971,951.0860
21.4.202068,7374,4872,281.0837
22.4.202074,3580,8078,241.0867
23.4.202075,4481,2679,291.0772
24.4.202075,3481,3779,301.0800
25.4.202079,4385,7883,601.0800*
26.4.202077,8984,1281,981.0800*
27.4.202076,2582,7580,501.0852
28.4.202075,5882,2180,011.0877
29.4.202078,7385,3683,231.0842
30.4.202074,2480,7478,381.0876
1.5.202076,2782,9580,521.0876*
2.5.202076,5583,2680,831.0876*
3.5.202074,5481,0778,701.0876*
4.5.202072,6979,5476,681.0942
5.5.202073,2079,3777,041.0843
6.5.202071,3577,1175,131.0807
7.5.202073,0478,7676,911.0783
8.5.202075,4481,8079,431.0843
9.5.202073,4079,5977,291.0843*
10.5.202066,4972,1070,011.0843*
11.5.202064,4269,7367,771.0824
12.5.202067,5273,3171,031.0858
13.5.202067,8773,8171,451.0875
14.5.202069,0974,5672,631.0792
15.5.202067,0972,4470,531.0798
16.5.202068,2673,7171,761.0798*
17.5.202069,4975,0373,051.0798*
18.5.202070,3576,2074,011.0832
19.5.202070,4677,1574,921.0950
20.5.202071,5078,3575,681.0958
21.5.202066,4573,0970,621.1000
22.5.202068,5774,7772,621.0904
23.5.202067,7573,8771,751.0904*
24.5.202065,7371,6769,611.0904*
25.5.202067,4673,6071,491.0910
26.5.202066,1672,6170,131.0975
27.5.202066,9673,6071,481.0991
28.5.202068,1475,0672,791.1016
29.5.202066,5974,1671,391.1136
30.5.202070,9579,0176,061.1136*
31.5.202068,5476,3373,481.1136*
1.6.202072,0280,0676,961.1116
2.6.202070,0478,2675,231.1174
3.6.202069,8678,2075,401.1194
4.6.202069,8778,6075,361.1250
5.6.202068,6877,8174,621.1330
6.6.202069,1178,3075,091.1330*
7.6.202068,8377,9974,801.1330*
8.6.202068,9177,7774,851.1285
9.6.202068,5577,4273,831.1294
10.6.202068,7678,2174,001.1375
11.6.202063,6672,2468,101.1348
12.6.202064,8273,2769,341.1304
13.6.202065,6274,1870,201.1304*
14.6.202064,1972,5668,661.1304*
15.6.202063,7871,7768,111.1253
16.6.202064,2372,6368,831.1308
17.6.202064,4872,4268,791.1232
18.6.202063,6871,4667,931.1222
19.6.202062,5370,1066,641.1210
20.6.202063,3571,0167,501.1210*
21.6.202062,5770,1466,671.1210*
22.6.202064,5172,3368,721.1213
23.6.202065,3974,0170,001.1318
24.6.202064,2072,4268,561.1280
25.6.202063,4971,1167,541.1200
26.6.202063,0370,6867,011.1213
27.6.202059,6866,9263,451.1213*
28.6.202060,3867,7064,191.1213*
29.6.202061,0968,9365,171.1284
30.6.202060,8268,1164,781.1198
1.7.202060,9968,3164,771.1200
2.7.202059,0366,6262,851.1286
3.7.202059,2166,4662,901.1224
4.7.202060,2567,6364,011.1224*
5.7.202059,9167,2463,641.1224*
6.7.202062,0470,2666,021.1325
7.7.202061,9369,9265,911.1290
8.7.202064,4272,7068,441.1286
9.7.202063,3671,8667,371.1342
10.7.202063,6371,7567,611.1276
11.7.202064,4672,6868,481.1276*
12.7.202063,9072,0567,891.1276*
13.7.202063,4171,8467,761.1329
14.7.202063,1471,8267,501.1375
15.7.202062,1571,1267,011.1444
16.7.202060,7069,2865,471.1414
17.7.202060,8969,5865,471.1428
18.7.202060,5569,2065,111.1428*
19.7.202061,5670,3566,191.1428*
20.7.202060,1568,8664,581.1448
21.7.202062,1371,0966,721.1443
22.7.202063,3873,3868,351.1578
23.7.202063,4073,3568,041.1569
24.7.202061,9771,9466,501.1608
25.7.202064,3174,6569,001.1608*
26.7.202064,8775,3069,601.1608*
27.7.202065,9477,5571,471.1760
28.7.202068,1279,8273,291.1717
29.7.202069,4181,3874,721.1725
30.7.202069,1081,1574,251.1743
31.7.202069,5982,4574,941.1848
1.8.202078,6093,1384,651.1848*
2.8.202071,9985,2977,521.1848*
3.8.202074,8187,7280,671.1726
4.8.202073,8586,8879,471.1765
5.8.202077,7892,2083,771.1854
6.8.202084,79100,4291,231.1843
7.8.202081,6996,5388,261.1817
8.8.202083,2498,3689,931.1817*
9.8.202082,6997,7289,341.1817*
10.8.202081,2295,5487,641.1763
11.8.202075,1588,5580,731.1783
12.8.202077,9091,7083,791.1771
13.8.202078,4092,7784,551.1833
14.8.202077,8892,0083,751.1813
15.8.202079,5393,9585,531.1813*
16.8.202080,4795,0686,541.1813*
17.8.202082,3697,6288,661.1853
18.8.202077,8392,6683,841.1906
19.8.202073,5187,7279,471.1933
20.8.202077,2291,5083,281.1850
21.8.202073,7186,7579,191.1769
22.8.202077,1790,8282,911.1769*
23.8.202077,6791,4183,451.1769*
24.8.202077,5091,8283,401.1847
25.8.202071,5384,5076,901.1814
26.8.202072,7885,8078,151.1789
27.8.202070,6083,3575,891.1806
28.8.202071,3384,9976,741.1915
29.8.202071,3485,0076,751.1915*
30.8.202074,0888,2779,701.1915*
31.8.202072,1186,1077,691.1940
1.9.202074,2989,0580,711.1987
2.9.202070,2083,2775,811.1861
3.9.202056,3866,6060,751.1813
4.9.202061,3272,6266,191.1842
5.9.202057,4468,0261,991.1842*
6.9.202059,2170,1263,911.1842*
7.9.202064,3276,0569,521.1824
8.9.202063,4274,7468,621.1785
9.9.202064,1375,5069,301.1773
10.9.202064,9977,0169,971.1849
11.9.202065,0377,0970,091.1854
12.9.202066,9379,3472,131.1854*
13.9.202063,7275,5368,671.1854*
14.9.202063,2675,1368,121.1876
15.9.202061,3472,9566,051.1892
16.9.202061,5173,0166,151.1869
17.9.202062,1573,3266,761.1797
18.9.202061,0572,2465,791.1833
19.9.202061,5772,8566,341.1833*
20.9.202059,8170,7764,451.1833*
21.9.202056,6866,8160,991.1787
22.9.202058,0268,1262,361.1740
23.9.202055,4764,8659,761.1692
24.9.202058,2167,7962,711.1645
25.9.202058,9268,5563,621.1634
26.9.202059,3469,0464,081.1634*
27.9.202059,1268,7863,841.1634*
28.9.202057,7167,3562,421.1670
29.9.202058,4968,4563,141.1702
30.9.202059,0869,1763,831.1708
1.10.202057,9168,0662,471.1752
2.10.202056,2265,9560,671.1730
3.10.202055,9265,6060,341.1730*
4.10.202056,6066,3961,071.1730*
5.10.202057,0667,1561,521.1768
6.10.202055,3565,2859,671.1795
7.10.202056,0265,9460,431.1770
8.10.202056,3966,3460,891.1765
9.10.202057,0367,2761,441.1795
10.10.202057,5867,9262,031.1795*
11.10.202060,8071,7165,501.1795*
12.10.202060,7371,6665,241.1799
13.10.202060,4371,2364,871.1787
14.10.202059,6270,0564,021.1750
15.10.202059,2269,2763,341.1698
16.10.202056,2666,0660,321.1741
17.10.202057,3567,3361,481.1741*
18.10.202057,3167,2961,441.1741*
19.10.202063,5874,9368,181.1785
20.10.202059,8270,6564,151.1810
21.10.202063,0574,7367,561.1852
22.10.202063,4374,9868,031.1821
23.10.202060,8472,1365,191.1856
24.10.202061,8373,3166,251.1856*
25.10.202059,9471,0664,221.1856*
26.10.202058,5469,1962,751.1819
27.10.202059,8070,7564,171.1832
28.10.202057,9167,9161,921.1727
29.10.202057,3367,1061,251.1704
30.10.202059,5769,6963,731.1698
31.10.202059,9170,0864,091.1698*
1.11.202058,8068,7962,911.1698*
2.11.202055,7464,9559,621.1652
3.11.202054,9664,3258,861.1702
4.11.202055,2464,7558,971.1721
5.11.202057,1767,7861,311.1855
6.11.202059,0570,0963,081.1870
7.11.202056,0866,5759,911.1870*
8.11.202057,3468,0661,251.1870*
9.11.202057,3068,0961,761.1883
10.11.202058,3268,8663,081.1808
11.11.202058,9169,3163,581.1766
12.11.202065,8977,6971,191.1791
13.11.202065,8077,7471,091.1815
14.11.202065,4277,2970,681.1815*
15.11.202063,4674,9868,571.1815*
16.11.202068,1880,6673,771.1830
17.11.202070,0383,2175,741.1882
18.11.202067,4580,0572,931.1868
19.11.202069,4882,2175,021.1832
20.11.202070,2783,3675,971.1863
21.11.202079,7294,5786,181.1863*
22.11.202076,2590,4582,431.1863*
23.11.202079,1994,2485,571.1901
24.11.202096,50114,50104,541.1865
25.11.202085,84102,0693,001.1890
26.11.202077,1791,8383,441.1900
27.11.202077,4492,3283,831.1922
28.11.202091,49109,0799,041.1922*
29.11.202090,71108,1598,211.1922*
30.11.202094,18112,83102,081.1980
1.12.202086,82103,9194,081.1968
2.12.202087,21105,2394,351.2066
3.12.202088,50107,5495,861.2151
4.12.202081,3198,8687,991.2159
5.12.202084,70102,9991,671.2159*
6.12.202083,96102,0990,861.2159*
7.12.202083,72101,5390,431.2128
8.12.202078,4395,0184,561.2114
9.12.202078,9795,6285,001.2109
10.12.202076,6592,8682,451.2115
11.12.202076,8993,2582,941.2127
12.12.202078,1294,7484,261.2127*
13.12.202080,4997,6186,821.2127*
14.12.202079,5096,6985,671.2162
15.12.202079,8796,9686,021.2140
16.12.202086,46105,3993,261.2189
17.12.202088,37108,2295,631.2246
18.12.202088,14108,0595,591.2259
19.12.202088,32108,2795,781.2259*
20.12.202089,37109,5696,921.2259*
21.12.202085,35103,9092,271.2173
22.12.202086,41105,7693,641.2239
23.12.202075,1391,4081,421.2166
24.12.202080,8298,5487,691.2193
25.12.202084,57103,1291,771.2193*
26.12.202088,57107,9996,101.2193*
27.12.202088,15107,4895,651.2193*
28.12.202087,66107,1195,141.2219
29.12.202084,78103,9392,091.2259
30.12.202082,97101,8990,081.2281
31.12.202081,0499,4587,541.2271

Quelle und Methode

Schlusskurs des UTC-Tages von Binance (USDT-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.