Decred Kurs 2020: 14,90 € bis 33,19 €, jeder Tag

Decred schloss am 1.1.2020 bei 14,90 € und am 31.12. bei 33,19 €.

Das ist ein Plus von 122,8 % in Euro, +143,3 % in Dollar und +121,6 % in Franken.

Den höchsten Schlusskurs erreichte Decred am 28.12.2020 mit 33,37 €, den tiefsten am 17.3.2020 mit 8,4630 €.

Decred-Verkäufe 2020 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
14,90 €
Schlusskurs 1.1.2020
33,19 €
Schlusskurs 31.12.2020
33,37 €
Hoch, 28.12.2020
8,4630 €
Tief, 17.3.2020

Decred 2020 in Zahlen

Der größte Tagesgewinn kam am 3.12.2020 mit +18,4 %, der größte Tagesverlust am 13.3.2020 mit -38,4 %.

An 128 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2020.

Am stärksten bewegte sich der Kurs im 4. Quartal: +230,2 % vom 1.10.2020 bis 31.12.2020.

Am 31. Dezember stand Decred bei 33,19 €, 40,73 $ und 35,85 CHF.

Decred Kursverlauf 2020 in Euro: +122,8 %, von 14,90 € auf 33,19 €, Hoch 33,37 € am 28.12.2020, Tief 8,4630 € am 17.3.2020

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 Decred am 31.12. war 35,85 CHF. Erklärung.

Alle 366 Tagesschlusskurse 2020

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

Decred Schlusskurse je Tag 2020 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202014,9016,7416,181.1234*
2.1.202015,1116,9116,411.1193
3.1.202014,6016,2715,831.1147
4.1.202015,3817,1516,671.1147*
5.1.202015,5517,3316,861.1147*
6.1.202015,7917,6817,131.1194
7.1.202016,7818,7518,211.1172
8.1.202015,6317,3816,871.1115
9.1.202015,0516,7216,261.1110
10.1.202014,7416,3515,951.1091
11.1.202015,0916,7416,331.1091*
12.1.202014,6416,2415,851.1091*
13.1.202015,3017,0216,541.1126
14.1.202014,5316,1515,641.1115
15.1.202015,6317,4216,811.1142
16.1.202016,8818,8618,131.1169
17.1.202018,2920,3119,631.1108
18.1.202018,6520,7220,021.1108*
19.1.202017,8019,7719,111.1108*
20.1.202017,4119,3018,701.1085
21.1.202016,9818,8818,251.1115
22.1.202017,3219,2018,631.1088
23.1.202017,1619,0318,421.1091
24.1.202015,8317,4716,961.1035
25.1.202015,9017,5517,031.1035*
26.1.202015,7117,3416,831.1035*
27.1.202016,3718,0517,501.1025
28.1.202016,9318,6318,121.1005
29.1.202017,6419,4018,921.1001
30.1.202017,1218,8918,311.1029
31.1.202017,5519,4018,771.1052
1.2.202017,2219,0318,411.1052*
2.2.202016,9718,7618,151.1052*
3.2.202017,0318,8518,181.1066
4.2.202017,5719,4118,801.1048
5.2.202017,7219,5318,991.1023
6.2.202018,5820,4519,911.1003
7.2.202019,2321,1020,591.0969
8.2.202019,8221,7521,221.0969*
9.2.202019,0220,8620,361.0969*
10.2.202019,8021,6921,191.0951
11.2.202019,3721,1220,661.0901
12.2.202019,9921,8121,271.0914
13.2.202020,7022,5022,011.0867
14.2.202022,7224,6424,181.0842
15.2.202021,8623,7023,261.0842*
16.2.202019,7121,3720,971.0842*
17.2.202019,7421,3921,001.0835
18.2.202018,9620,5120,141.0816
19.2.202019,4220,9720,621.0800
20.2.202018,2419,6819,361.0790
21.2.202018,7720,2719,921.0801
22.2.202018,6220,1219,761.0801*
23.2.202019,1720,7120,341.0801*
24.2.202019,8921,5121,081.0818
25.2.202019,6221,2720,811.0840
26.2.202018,4520,0619,571.0875
27.2.202017,1318,7818,211.0964
28.2.202016,2517,8317,241.0977
29.2.202015,6717,2116,641.0977*
1.3.202015,5117,0316,471.0977*
2.3.202015,5617,3016,571.1122
3.3.202016,1918,0017,241.1117
4.3.202016,6118,4817,681.1125
5.3.202017,0719,1018,201.1187
6.3.202016,6518,8717,631.1336
7.3.202016,8419,0917,831.1336*
8.3.202016,2418,4117,191.1336*
9.3.202014,5316,6415,391.1456
10.3.202013,9815,9314,811.1390
11.3.202014,4816,4215,341.1336
12.3.202014,1715,9214,941.1240
13.3.20208,73399,69819,26491.1104
14.3.20209,654110,7210,241.1104*
15.3.20209,611210,6710,201.1104*
16.3.20209,964911,1210,511.1157
17.3.20208,46309,29418,93781.0982
18.3.20209,01439,85639,50651.0934
19.3.20209,23219,97159,72601.0801
20.3.202010,7911,5511,371.0707
21.3.202010,4611,2011,031.0707*
22.3.202010,0510,7610,591.0707*
23.3.202010,5611,3811,181.0783
24.3.202010,9811,9011,601.0843
25.3.202010,7911,6911,441.0827
26.3.202010,9312,0011,621.0981
27.3.202010,9312,0011,571.0977
28.3.202010,0311,0110,621.0977*
29.3.202010,0811,0710,671.0977*
30.3.20209,183010,139,70731.1034
31.3.202010,0010,9610,591.0956
1.4.202010,5111,5011,111.0936
2.4.202010,6611,6311,251.0906
3.4.202010,9311,7911,531.0785
4.4.202010,7911,6411,381.0785*
5.4.202011,1612,0311,771.0785*
6.4.202010,9411,8011,551.0791
7.4.202011,7112,7512,401.0885
8.4.202011,4212,4112,051.0871
9.4.202011,6612,6712,311.0867
10.4.202011,6612,6712,311.0867*
11.4.202011,0512,0111,661.0867*
12.4.202011,0612,0211,681.0867*
13.4.202011,0211,9811,641.0867*
14.4.202010,8611,9111,451.0963
15.4.202010,9911,9811,571.0903
16.4.202010,5911,5311,141.0888
17.4.202011,3912,3711,981.0860
18.4.202011,4412,4312,031.0860*
19.4.202011,6912,7012,291.0860*
20.4.202011,5412,5312,141.0860
21.4.202011,0711,9911,641.0837
22.4.202011,0211,9811,601.0867
23.4.202011,4212,3012,001.0772
24.4.202011,8712,8212,501.0800
25.4.202011,5612,4912,171.0800*
26.4.202011,6612,5912,271.0800*
27.4.202012,1013,1412,781.0852
28.4.202012,0513,1112,761.0877
29.4.202012,1313,1612,831.0842
30.4.202012,8113,9413,531.0876
1.5.202012,2513,3212,931.0876*
2.5.202013,0514,1913,781.0876*
3.5.202013,4414,6214,191.0876*
4.5.202013,1414,3813,861.0942
5.5.202013,4214,5514,121.0843
6.5.202013,7214,8214,441.0807
7.5.202013,9515,0414,691.0783
8.5.202014,0515,2414,791.0843
9.5.202013,8615,0214,591.0843*
10.5.202013,2614,3813,961.0843*
11.5.202012,2613,2712,901.0824
12.5.202011,8112,8212,421.0858
13.5.202012,0913,1512,731.0875
14.5.202012,3613,3412,991.0792
15.5.202012,8513,8813,511.0798
16.5.202012,2113,1812,841.0798*
17.5.202012,6713,6813,321.0798*
18.5.202013,3014,4114,001.0832
19.5.202012,8614,0913,681.0950
20.5.202012,9214,1613,681.0958
21.5.202012,4813,7313,261.1000
22.5.202011,9913,0712,701.0904
23.5.202012,9914,1613,751.0904*
24.5.202012,8914,0613,651.0904*
25.5.202012,1613,2712,891.0910
26.5.202012,9314,1913,701.0975
27.5.202012,9314,2113,801.0991
28.5.202013,0214,3513,911.1016
29.5.202012,9514,4313,891.1136
30.5.202012,8414,3013,761.1136*
31.5.202013,3414,8514,301.1136*
1.6.202013,0714,5213,961.1116
2.6.202014,2115,8815,261.1174
3.6.202014,8616,6416,041.1194
4.6.202014,9216,7816,091.1250
5.6.202016,1818,3317,581.1330
6.6.202015,2217,2516,541.1330*
7.6.202015,3117,3516,641.1330*
8.6.202015,2317,1916,541.1285
9.6.202015,5417,5516,741.1294
10.6.202015,3317,4416,501.1375
11.6.202015,2817,3516,351.1348
12.6.202014,0115,8414,991.1304
13.6.202015,2817,2716,341.1304*
14.6.202014,9416,8815,981.1304*
15.6.202014,2616,0415,221.1253
16.6.202013,9015,7214,901.1308
17.6.202014,1015,8315,041.1232
18.6.202014,0815,8015,021.1222
19.6.202013,5315,1714,421.1210
20.6.202013,8115,4814,711.1210*
21.6.202013,6815,3414,581.1210*
22.6.202013,6615,3214,561.1213
23.6.202013,8415,6614,811.1318
24.6.202014,2216,0415,191.1280
25.6.202014,1115,8015,011.1200
26.6.202013,5215,1614,371.1213
27.6.202013,1114,7113,941.1213*
28.6.202012,5114,0313,301.1213*
29.6.202012,6714,3013,521.1284
30.6.202012,7314,2613,561.1198
1.7.202012,6014,1213,381.1200
2.7.202012,6014,2213,411.1286
3.7.202012,4713,9913,251.1224
4.7.202012,1713,6612,931.1224*
5.7.202012,5414,0713,321.1224*
6.7.202012,4114,0613,211.1325
7.7.202013,0114,6913,851.1290
8.7.202013,4715,2014,311.1286
9.7.202013,5615,3814,421.1342
10.7.202014,2516,0615,141.1276
11.7.202013,7915,5514,651.1276*
12.7.202013,9615,7414,831.1276*
13.7.202013,7915,6214,731.1329
14.7.202013,1314,9414,041.1375
15.7.202013,4415,3814,491.1444
16.7.202013,7115,6514,791.1414
17.7.202013,5115,4414,521.1428
18.7.202013,2915,1814,291.1428*
19.7.202013,5715,5114,591.1428*
20.7.202013,3615,3014,351.1448
21.7.202013,4115,3514,401.1443
22.7.202013,3815,4914,431.1578
23.7.202013,8516,0214,861.1569
24.7.202013,6115,7914,601.1608
25.7.202013,1415,2514,101.1608*
26.7.202013,3515,4914,321.1608*
27.7.202012,8715,1313,951.1760
28.7.202012,7614,9513,721.1717
29.7.202013,0215,2614,011.1725
30.7.202013,3415,6714,331.1743
31.7.202012,9115,3013,901.1848
1.8.202014,5017,1815,611.1848*
2.8.202013,2415,6914,261.1848*
3.8.202014,2916,7515,411.1726
4.8.202013,8816,3314,931.1765
5.8.202014,1416,7615,231.1854
6.8.202014,0316,6115,091.1843
7.8.202013,5616,0214,651.1817
8.8.202013,7516,2414,851.1817*
9.8.202013,9616,4915,081.1817*
10.8.202014,2416,7515,361.1763
11.8.202013,5816,0014,591.1783
12.8.202013,5315,9314,561.1771
13.8.202014,1716,7615,281.1833
14.8.202014,4417,0615,531.1813
15.8.202014,1616,7215,221.1813*
16.8.202014,8117,5015,931.1813*
17.8.202014,9217,6816,061.1853
18.8.202014,2817,0015,381.1906
19.8.202013,9816,6915,121.1933
20.8.202014,5317,2215,671.1850
21.8.202015,1517,8316,281.1769
22.8.202017,7620,9019,081.1769*
23.8.202016,7319,6917,981.1769*
24.8.202016,2319,2217,461.1847
25.8.202014,8217,5115,941.1814
26.8.202015,1917,9016,311.1789
27.8.202014,2116,7715,271.1806
28.8.202014,6117,4115,721.1915
29.8.202014,3817,1315,461.1915*
30.8.202014,5917,3815,691.1915*
31.8.202014,2917,0615,401.1940
1.9.202014,0116,7915,221.1987
2.9.202013,4415,9414,521.1861
3.9.202011,2213,2612,091.1813
4.9.202011,8514,0312,791.1842
5.9.202011,3013,3812,201.1842*
6.9.202011,5713,7012,491.1842*
7.9.202011,4813,5812,411.1824
8.9.202011,2313,2412,151.1785
9.9.202011,6613,7312,601.1773
10.9.202012,1014,3413,031.1849
11.9.202012,3714,6713,331.1854
12.9.202012,3714,6713,331.1854*
13.9.202011,9614,1812,891.1854*
14.9.202011,7914,0012,691.1876
15.9.202011,4713,6412,351.1892
16.9.202011,8014,0112,691.1869
17.9.202011,6413,7312,501.1797
18.9.202010,6412,6011,471.1833
19.9.202011,0713,1011,931.1833*
20.9.202010,7012,6611,531.1833*
21.9.20209,660611,3910,401.1787
22.9.20209,730811,4210,461.1740
23.9.20209,440611,0410,171.1692
24.9.202010,0811,7410,861.1645
25.9.202010,3712,0611,201.1634
26.9.202010,4112,1111,241.1634*
27.9.202010,2711,9411,091.1634*
28.9.202010,1611,8510,991.1670
29.9.202010,2512,0011,071.1702
30.9.20209,970111,6710,771.1708
1.10.202010,0511,8210,851.1752
2.10.20209,707611,3910,471.1730
3.10.20209,883211,5910,661.1730*
4.10.20209,704211,3810,471.1730*
5.10.20209,801211,5310,571.1768
6.10.20209,487911,1910,231.1795
7.10.20209,611711,3110,371.1770
8.10.20209,898911,6510,691.1765
9.10.202010,4412,3111,241.1795
10.10.202010,4812,3611,291.1795*
11.10.202010,4612,3411,271.1795*
12.10.202010,3612,2211,131.1799
13.10.202010,2412,0610,991.1787
14.10.20209,960011,7010,701.1750
15.10.20209,805111,4710,491.1698
16.10.202010,4212,2311,171.1741
17.10.202010,5112,3411,271.1741*
18.10.202010,3312,1311,081.1741*
19.10.202010,4112,2711,171.1785
20.10.202010,0211,8310,741.1810
21.10.202010,4912,4411,241.1852
22.10.202011,2413,2812,051.1821
23.10.202010,6312,6011,391.1856
24.10.202010,7012,6811,461.1856*
25.10.202010,6912,6811,461.1856*
26.10.202010,3612,2411,101.1819
27.10.202010,3112,1911,061.1832
28.10.202010,2011,9710,911.1727
29.10.202010,1611,8910,851.1704
30.10.202010,1711,9010,881.1698
31.10.202010,4812,2611,211.1698*
1.11.202010,6012,4011,341.1698*
2.11.202010,0911,7610,791.1652
3.11.202010,3812,1511,121.1702
4.11.202011,0913,0011,841.1721
5.11.202012,0514,2812,921.1855
6.11.202012,5014,8313,351.1870
7.11.202013,0515,4913,941.1870*
8.11.202014,3917,0815,371.1870*
9.11.202013,8416,4514,921.1883
10.11.202013,1315,5014,201.1808
11.11.202013,6916,1114,771.1766
12.11.202014,4717,0615,631.1791
13.11.202016,7619,8018,111.1815
14.11.202015,7918,6517,061.1815*
15.11.202016,3119,2717,621.1815*
16.11.202015,5418,3916,821.1830
17.11.202015,9418,9417,241.1882
18.11.202016,3519,4117,681.1868
19.11.202017,5620,7818,961.1832
20.11.202019,4323,0521,011.1863
21.11.202020,5824,4122,251.1863*
22.11.202018,6022,0620,101.1863*
23.11.202018,0521,4919,511.1901
24.11.202019,0922,6520,681.1865
25.11.202017,3520,6318,801.1890
26.11.202017,2920,5818,701.1900
27.11.202018,2221,7219,731.1922
28.11.202018,2021,7019,701.1922*
29.11.202020,1324,0021,791.1922*
30.11.202020,6024,6822,331.1980
1.12.202021,1525,3222,921.1968
2.12.202021,8026,3123,591.2066
3.12.202025,8131,3727,961.2151
4.12.202021,4226,0423,181.2159
5.12.202022,9227,8624,801.2159*
6.12.202022,6227,5124,481.2159*
7.12.202022,2827,0224,061.2128
8.12.202021,3325,8423,001.2114
9.12.202021,6126,1723,271.2109
10.12.202022,0426,7023,711.2115
11.12.202020,4724,8222,081.2127
12.12.202022,3627,1224,121.2127*
13.12.202022,0026,6823,731.2127*
14.12.202022,8927,8324,661.2162
15.12.202022,6027,4424,341.2140
16.12.202025,9131,5827,951.2189
17.12.202025,5731,3127,671.2246
18.12.202029,6936,4032,201.2259
19.12.202027,7934,0730,141.2259*
20.12.202028,1334,4930,511.2259*
21.12.202027,3633,3029,571.2173
22.12.202028,3434,6930,711.2239
23.12.202026,3532,0628,561.2166
24.12.202029,5135,9932,031.2193
25.12.202030,1736,7832,731.2193*
26.12.202030,6737,4033,281.2193*
27.12.202032,1039,1334,831.2193*
28.12.202033,3740,7836,221.2219
29.12.202031,2538,3133,951.2259
30.12.202032,0039,3034,741.2281
31.12.202033,1940,7335,851.2271

Quelle und Methode

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