Decentraland Kurs 2022: 2,96 € bis 0,2785 €, jeder Tag

Decentraland schloss am 1.1.2022 bei 2,9558 € und am 31.12. bei 0,2785 €.

Das ist ein Minus von 90,6 % in Euro, -91,1 % in Dollar und -91,0 % in Franken.

Den höchsten Schlusskurs erreichte Decentraland am 8.2.2022 mit 3,0423 €, den tiefsten am 30.12.2022 mit 0,2744 €.

Decentraland-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
2,9558 €
Schlusskurs 1.1.2022
0,2785 €
Schlusskurs 31.12.2022
3,0423 €
Hoch, 8.2.2022
0,2744 €
Tief, 30.12.2022

Decentraland 2022 in Zahlen

Der größte Tagesgewinn kam am 13.5.2022 mit +44,9 %, der größte Tagesverlust am 11.5.2022 mit -30,7 %.

An 2 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.

Am stärksten bewegte sich der Kurs im 2. Quartal: -64,6 % vom 1.4.2022 bis 30.6.2022.

Am 31. Dezember stand Decentraland bei 0,2785 €, 0,2971 $ und 0,2743 CHF.

Decentraland Kursverlauf 2022 in Euro: -90,6 %, von 2,9558 € auf 0,2785 €, Hoch 3,0423 € am 8.2.2022, Tief 0,2744 € am 30.12.2022

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 Decentraland am 31.12. war 0,2743 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2022

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

Decentraland Schlusskurse je Tag 2022 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20222,95583,34773,05361.1326*
2.1.20222,94733,33813,04481.1326*
3.1.20222,86303,25092,96951.1355
4.1.20222,81543,17552,91541.1279
5.1.20222,57842,91852,67231.1319
6.1.20222,99713,39123,11551.1315
7.1.20222,70623,05752,82041.1298
8.1.20222,59782,93502,70741.1298*
9.1.20222,60262,94042,71241.1298*
10.1.20222,48512,81262,59591.1318
11.1.20222,58202,92702,71171.1336
12.1.20222,71283,08452,84471.1370
13.1.20222,52862,89852,64311.1463
14.1.20222,58442,95842,69531.1447
15.1.20222,61012,98782,72211.1447*
16.1.20222,72263,11652,83931.1447*
17.1.20222,54552,90262,65471.1403
18.1.20222,51242,85582,61641.1367
19.1.20222,40832,73222,50051.1345
20.1.20222,32102,63162,40971.1338
21.1.20221,95562,21922,02461.1348
22.1.20221,79512,03711,85851.1348*
23.1.20221,86622,11781,93211.1348*
24.1.20221,84142,08151,89811.1304
25.1.20221,86362,09991,93141.1268
26.1.20221,91672,16151,99071.1277
27.1.20222,01902,25322,09791.1160
28.1.20222,04882,28192,12621.1138
29.1.20222,12792,37002,20831.1138*
30.1.20222,24832,50412,33321.1138*
31.1.20222,52902,82142,63121.1156
1.2.20222,38422,68462,47341.1260
2.2.20222,24382,54062,33331.1323
3.2.20222,37582,68132,47251.1286
4.2.20222,45132,81022,59031.1464
5.2.20222,62713,01172,77611.1464*
6.2.20222,87823,29963,04141.1464*
7.2.20222,87093,28633,03481.1447
8.2.20223,04233,47073,20821.1408
9.2.20222,92483,34453,08711.1435
10.2.20222,74203,13662,89861.1439
11.2.20222,55662,91892,69901.1417
12.2.20222,54812,90922,69011.1417*
13.2.20222,46912,81902,60671.1417*
14.2.20222,51052,84092,62901.1316
15.2.20222,93973,33513,08171.1345
16.2.20222,86793,26143,01591.1372
17.2.20222,70613,07682,83221.1370
18.2.20222,61202,96572,73011.1354
19.2.20222,54322,88752,65811.1354*
20.2.20222,37342,69472,48061.1354*
21.2.20222,18972,48272,27451.1338
22.2.20222,33272,64572,43111.1342
23.2.20222,25162,55422,34861.1344
24.2.20222,31842,58802,39261.1163
25.2.20222,44302,74012,54031.1216
26.2.20222,39042,68112,48561.1216*
27.2.20222,28032,55762,37111.1216*
28.2.20222,54282,84772,62831.1199
1.3.20222,54362,83922,60651.1162
2.3.20222,47792,75192,53141.1106
3.3.20222,38072,63692,42641.1076
4.3.20222,26852,47922,28121.0929
5.3.20222,34082,55832,35391.0929*
6.3.20222,21152,41692,22381.0929*
7.3.20222,16102,35442,17591.0895
8.3.20222,19672,39262,22101.0892
9.3.20222,26912,49442,31401.0993
10.3.20222,13822,37002,19601.1084
11.3.20222,09802,30572,14631.0990
12.3.20222,10182,30992,15021.0990*
13.3.20222,04862,25142,09571.0990*
14.3.20222,10332,30522,15571.0960
15.3.20222,06742,27232,13401.0991
16.3.20222,26732,49272,34351.0994
17.3.20222,20772,43972,29271.1051
18.3.20222,22572,45002,29551.1008
19.3.20222,27642,50592,34791.1008*
20.3.20222,17912,39872,24751.1008*
21.3.20222,17802,40412,23861.1038
22.3.20222,20662,43262,26731.1024
23.3.20222,31042,53802,37261.0985
24.3.20222,45782,69822,51311.0978
25.3.20222,35482,59072,40351.1002
26.3.20222,37892,61732,42821.1002*
27.3.20222,48692,73612,53841.1002*
28.3.20222,44212,67802,50491.0966
29.3.20222,43222,69612,52031.1085
30.3.20222,42932,70282,50431.1126
31.3.20222,35432,61352,41721.1101
1.4.20222,39602,64802,44791.1052
2.4.20222,38892,64022,44071.1052*
3.4.20222,46592,72532,51941.1052*
4.4.20222,41542,65812,46441.1005
5.4.20222,33532,56162,36821.0969
6.4.20222,13242,32922,17231.0923
7.4.20222,21132,41392,25231.0916
8.4.20222,08772,26742,12001.0861
9.4.20222,15422,33972,18761.0861*
10.4.20222,08552,26512,11791.0861*
11.4.20221,88702,05681,92091.0900
12.4.20221,98232,15302,00831.0861
13.4.20222,03292,20082,05651.0826
14.4.20221,94862,11971,98541.0878
15.4.20221,97132,14442,00861.0878*
16.4.20221,97862,15232,01601.0878*
17.4.20221,88702,05271,92271.0878*
18.4.20221,91832,08671,95451.0878*
19.4.20222,00362,16452,04531.0803
20.4.20221,94372,10501,99301.0830
21.4.20221,86062,02561,92291.0887
22.4.20221,88362,03751,94691.0817
23.4.20221,85762,00941,92011.0817*
24.4.20221,85012,00121,91221.0817*
25.4.20221,84291,98041,89211.0746
26.4.20221,69351,80761,73221.0674
27.4.20221,74201,84361,78191.0583
28.4.20221,72141,80491,75861.0485
29.4.20221,58291,66841,61921.0540
30.4.20221,35931,43271,39041.0540*
1.5.20221,44831,52651,48151.0540*
2.5.20221,43181,50681,46801.0524
3.5.20221,39631,47391,43431.0556
4.5.20221,57841,66221,62951.0531
5.5.20221,38581,46451,43501.0568
6.5.20221,36901,44701,42631.0570
7.5.20221,29681,37071,35111.0570*
8.5.20221,25891,33071,31171.0570*
9.5.20221,00641,06261,05281.0559
10.5.20221,05581,11431,10641.0554
11.5.20220,73160,77210,76431.0553
12.5.20220,68090,70870,70661.0408
13.5.20220,98691,02491,02491.0385
14.5.20221,28441,33381,33381.0385*
15.5.20221,28721,33681,33681.0385*
16.5.20221,12811,17571,18211.0422
17.5.20221,15511,21761,20791.0541
18.5.20220,98351,03491,03131.0523
19.5.20221,06491,12081,09311.0525
20.5.20221,00901,06721,03721.0577
21.5.20221,03391,09361,06291.0577*
22.5.20221,04301,10321,07221.0577*
23.5.20220,96801,03180,99801.0659
24.5.20220,97091,04081,00331.0720
25.5.20220,99091,05591,01761.0656
26.5.20220,92390,98830,95011.0697
27.5.20220,86790,93060,89031.0722
28.5.20220,89130,95570,91431.0722*
29.5.20220,90800,97360,93151.0722*
30.5.20221,00821,08521,04111.0764
31.5.20221,01531,08771,04381.0713
1.6.20220,91790,98330,94591.0712
2.6.20220,96981,03690,99541.0692
3.6.20220,91260,97920,93961.0730
4.6.20220,91470,98150,94181.0730*
5.6.20220,91080,97730,93781.0730*
6.6.20220,94671,01540,97701.0726
7.6.20220,96051,02411,00111.0662
8.6.20220,91190,97930,95621.0739
9.6.20220,90530,97260,95011.0743
10.6.20220,84240,89110,87641.0578
11.6.20220,77370,81840,80491.0578*
12.6.20220,74580,78890,77591.0578*
13.6.20220,79170,82770,82141.0455
14.6.20220,78560,82110,81651.0452
15.6.20220,88380,92190,92231.0431
16.6.20220,78090,81210,79201.0400
17.6.20220,79970,83860,80811.0486
18.6.20220,74190,77800,74971.0486*
19.6.20220,79000,82840,79831.0486*
20.6.20220,79010,83090,80291.0517
21.6.20220,80050,84450,81761.0550
22.6.20220,79480,83620,80701.0521
23.6.20220,85260,89460,86371.0493
24.6.20220,89170,93840,89811.0524
25.6.20220,97191,02280,97891.0524*
26.6.20220,88810,93460,89451.0524*
27.6.20220,91320,96540,92621.0572
28.6.20220,84060,88780,84911.0561
29.6.20220,83710,88040,83751.0517
30.6.20220,84890,88170,84551.0387
1.7.20220,80160,83570,80381.0425
2.7.20220,80200,83610,80421.0425*
3.7.20220,80450,83870,80671.0425*
4.7.20220,86460,90390,86781.0455
5.7.20220,84890,87350,84311.0290
6.7.20220,89920,91510,88981.0177
7.7.20220,91840,93490,90971.0180
8.7.20220,88210,89650,87441.0163
9.7.20220,89170,90620,88391.0163*
10.7.20220,85590,86980,84841.0163*
11.7.20220,79910,80690,79171.0098
12.7.20220,78050,78380,77141.0042
13.7.20220,80850,81390,79471.0067
14.7.20220,83780,83820,82451.0005
15.7.20220,84090,84590,82821.0059
16.7.20220,86300,86810,85001.0059*
17.7.20220,83470,83960,82211.0059*
18.7.20220,90740,91930,89931.0131
19.7.20220,97691,00080,96891.0245
20.7.20220,90270,92070,89331.0199
21.7.20220,92070,93900,91371.0199
22.7.20220,91480,93220,89941.0190
23.7.20220,95730,97550,94121.0190*
24.7.20220,94510,96310,92931.0190*
25.7.20220,85450,87470,84331.0236
26.7.20220,86800,87880,84761.0124
27.7.20220,93970,95400,91791.0152
28.7.20220,96700,97880,94231.0122
29.7.20220,95200,97080,92761.0198
30.7.20220,98991,00950,96461.0198*
31.7.20220,95560,97450,93111.0198*
1.8.20220,99111,01420,96311.0233
2.8.20220,93800,95900,91401.0224
3.8.20220,94400,96230,92261.0194
4.8.20220,97520,99280,95221.0181
5.8.20221,04431,06861,02091.0233
6.8.20221,02531,04921,00231.0233*
7.8.20221,03571,05981,01251.0233*
8.8.20221,06401,08521,03881.0199
9.8.20220,99531,01860,97171.0234
10.8.20221,04631,07271,01631.0252
11.8.20221,01841,05280,98901.0338
12.8.20221,03891,06851,00661.0285
13.8.20221,03311,06251,00091.0285*
14.8.20221,04131,07101,00891.0285*
15.8.20221,03271,05280,99461.0195
16.8.20221,01451,02780,97651.0131
17.8.20220,95440,97010,92451.0164
18.8.20220,90770,92390,87901.0178
19.8.20220,83720,84170,80501.0054
20.8.20220,82760,83210,79591.0054*
21.8.20220,84800,85260,81551.0054*
22.8.20220,83050,83060,79561.0001
23.8.20220,84270,83650,80910.9927
24.8.20220,83730,83180,80180.9934
25.8.20220,84080,83830,80850.9970
26.8.20220,77630,77680,74851.0007
27.8.20220,77630,77680,74851.0007*
28.8.20220,74970,75020,72281.0007*
29.8.20220,79730,79620,77100.9986
30.8.20220,77020,77280,75021.0034
31.8.20220,77270,77270,75691.0000
1.9.20220,77960,77990,76421.0004
2.9.20220,77620,77570,76370.9993
3.9.20220,78840,78780,77570.9993*
4.9.20220,80890,80830,79580.9993*
5.9.20220,79630,78990,77610.9920
6.9.20220,74280,73750,72390.9928
7.9.20220,77300,76410,75370.9885
8.9.20220,77180,77250,75171.0009
9.9.20220,80210,80600,77461.0049
10.9.20220,80980,81380,78211.0049*
11.9.20220,79970,80360,77231.0049*
12.9.20220,78230,79440,75621.0155
13.9.20220,71830,73090,69461.0175
14.9.20220,74480,74410,71590.9990
15.9.20220,72030,71970,68940.9992
16.9.20220,74450,74110,71320.9954
17.9.20220,75540,75190,72360.9954*
18.9.20220,70700,70370,67720.9954*
19.9.20220,72750,72680,70260.9990
20.9.20220,70800,70700,68280.9986
21.9.20220,68700,68050,65600.9906
22.9.20220,72960,72110,70650.9884
23.9.20220,73870,72050,70650.9754
24.9.20220,72510,70730,69360.9754*
25.9.20220,71570,69810,68460.9754*
26.9.20220,72930,70350,69690.9646
27.9.20220,71820,69260,68250.9644
28.9.20220,73540,70340,69400.9565
29.9.20220,73050,70900,69670.9706
30.9.20220,71650,69840,68500.9748
1.10.20220,71060,69270,67940.9748*
2.10.20220,70020,68260,66950.9748*
3.10.20220,71360,69680,68920.9764
4.10.20220,71230,70450,69570.9891
5.10.20220,70890,70290,69160.9915
6.10.20220,70520,69530,68470.9860
7.10.20220,70960,69520,68830.9797
8.10.20220,70540,69110,68430.9797*
9.10.20220,70680,69250,68560.9797*
10.10.20220,68670,66590,66470.9697
11.10.20220,66980,65120,64800.9723
12.10.20220,66710,64750,64470.9706
13.10.20220,65230,63530,63440.9739
14.10.20220,64090,62280,62540.9717
15.10.20220,65670,63810,64070.9717*
16.10.20220,66000,64130,64390.9717*
17.10.20220,66620,64880,65030.9739
18.10.20220,64210,63150,62870.9835
19.10.20220,62020,60640,60840.9778
20.10.20220,61300,60140,60290.9811
21.10.20220,63160,61450,62240.9730
22.10.20220,62870,61170,61960.9730*
23.10.20220,63960,62230,63030.9730*
24.10.20220,61230,60320,60350.9851
25.10.20220,63400,62520,62690.9861
26.10.20220,63600,63750,63081.0023
27.10.20220,62540,62770,62221.0037
28.10.20220,64520,64200,64000.9951
29.10.20220,66520,66190,65980.9951*
30.10.20220,67480,67150,66940.9951*
31.10.20220,67820,67240,67310.9914
1.11.20220,65370,65020,64570.9947
2.11.20220,62890,62310,62010.9908
3.11.20220,65350,63740,64630.9753
4.11.20220,70490,69590,69530.9872
5.11.20220,72120,71200,71140.9872*
6.11.20220,67080,66220,66160.9872*
7.11.20220,66460,66410,65620.9993
8.11.20220,56560,56540,56060.9996
9.11.20220,45690,45870,45141.0039
10.11.20220,53300,53050,52410.9954
11.11.20220,48220,49700,47461.0308
12.11.20220,45100,46490,44401.0308*
13.11.20220,43560,44900,42881.0308*
14.11.20220,42790,44160,41731.0319
15.11.20220,43330,45080,42421.0404
16.11.20220,41490,43200,40641.0412
17.11.20220,40450,41740,39711.0319
18.11.20220,39920,41380,39441.0366
19.11.20220,40220,41690,39741.0366*
20.11.20220,37020,38380,36581.0366*
21.11.20220,36080,36970,35421.0246
22.11.20220,37270,38290,36491.0274
23.11.20220,38480,39730,37691.0325
24.11.20220,37860,39420,37171.0413
25.11.20220,37680,39090,37061.0375
26.11.20220,39060,40520,38411.0375*
27.11.20220,38530,39970,37891.0375*
28.11.20220,36950,38660,36481.0463
29.11.20220,37960,39350,37441.0366
30.11.20220,39760,41260,39181.0376
1.12.20220,38680,40440,38171.0454
2.12.20220,39910,42060,39251.0538
3.12.20220,38530,40600,37891.0538*
4.12.20220,38830,40920,38191.0538*
5.12.20220,39670,42000,39251.0587
6.12.20220,39520,41560,39011.0516
7.12.20220,37430,39410,37031.0529
8.12.20220,38000,39970,37581.0519
9.12.20220,37460,39550,36921.0559
10.12.20220,38040,40170,37501.0559*
11.12.20220,36930,38990,36391.0559*
12.12.20220,36360,38400,35831.0562
13.12.20220,37160,39180,36671.0545
14.12.20220,35830,38160,35351.0649
15.12.20220,35350,37550,34871.0621
16.12.20220,31880,33850,31491.0619
17.12.20220,31420,33370,31041.0619*
18.12.20220,30660,32560,30291.0619*
19.12.20220,28540,30250,28211.0598
20.12.20220,29560,31330,29131.0599
21.12.20220,28800,30630,28331.0636
22.12.20220,29330,31190,28901.0633
23.12.20220,31400,33350,30981.0622
24.12.20220,30770,32680,30361.0622*
25.12.20220,30770,32680,30361.0622*
26.12.20220,30990,32920,30581.0622*
27.12.20220,30270,32160,29921.0624
28.12.20220,28670,30510,28281.0640
29.12.20220,27660,29460,27221.0649
30.12.20220,27440,29270,27021.0666
31.12.20220,27850,29710,27431.0666*

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.