Decred Kurs 2022: 66,04 € bis 17,25 €, jeder Tag
Decred schloss am 1.1.2022 bei 66,04 € und am 31.12. bei 17,25 €.
Das ist ein Minus von 73,9 % in Euro, -75,4 % in Dollar und -75,1 % in Franken.
Den höchsten Schlusskurs erreichte Decred am 1.1.2022 mit 66,04 €, den tiefsten am 30.12.2022 mit 17,25 €.
Decred-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 66,04 €
- Schlusskurs 1.1.2022
- 17,25 €
- Schlusskurs 31.12.2022
- 66,04 €
- Hoch, 1.1.2022
- 17,25 €
- Tief, 30.12.2022
Decred 2022 in Zahlen
Der größte Tagesgewinn kam am 5.8.2022 mit +98,6 %, der größte Tagesverlust am 6.8.2022 mit -23,3 %.
An 0 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.
Am stärksten bewegte sich der Kurs im 2. Quartal: -62,2 % vom 1.4.2022 bis 30.6.2022.
Am 31. Dezember stand Decred bei 17,25 €, 18,40 $ und 16,99 CHF.
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 16,99 CHF. Erklärung.
Alle 365 Tagesschlusskurse 2022
108 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. decred/2022.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2022 | 66,04 | 74,80 | 68,23 | 1.1326* |
| 2.1.2022 | 64,98 | 73,60 | 67,13 | 1.1326* |
| 3.1.2022 | 62,97 | 71,50 | 65,31 | 1.1355 |
| 4.1.2022 | 61,71 | 69,60 | 63,90 | 1.1279 |
| 5.1.2022 | 59,10 | 66,90 | 61,26 | 1.1319 |
| 6.1.2022 | 56,56 | 64,00 | 58,80 | 1.1315 |
| 7.1.2022 | 52,22 | 59,00 | 54,43 | 1.1298 |
| 8.1.2022 | 50,01 | 56,50 | 52,12 | 1.1298* |
| 9.1.2022 | 50,01 | 56,50 | 52,12 | 1.1298* |
| 10.1.2022 | 47,71 | 54,00 | 49,84 | 1.1318 |
| 11.1.2022 | 50,46 | 57,20 | 52,99 | 1.1336 |
| 12.1.2022 | 54,79 | 62,30 | 57,46 | 1.1370 |
| 13.1.2022 | 50,60 | 58,00 | 52,89 | 1.1463 |
| 14.1.2022 | 64,73 | 74,10 | 67,51 | 1.1447 |
| 15.1.2022 | 60,80 | 69,60 | 63,41 | 1.1447* |
| 16.1.2022 | 59,49 | 68,10 | 62,04 | 1.1447* |
| 17.1.2022 | 59,81 | 68,20 | 62,37 | 1.1403 |
| 18.1.2022 | 58,94 | 67,00 | 61,38 | 1.1367 |
| 19.1.2022 | 59,59 | 67,60 | 61,87 | 1.1345 |
| 20.1.2022 | 58,12 | 65,90 | 60,34 | 1.1338 |
| 21.1.2022 | 47,32 | 53,70 | 48,99 | 1.1348 |
| 22.1.2022 | 48,11 | 54,60 | 49,81 | 1.1348* |
| 23.1.2022 | 49,61 | 56,30 | 51,36 | 1.1348* |
| 24.1.2022 | 48,57 | 54,90 | 50,06 | 1.1304 |
| 25.1.2022 | 48,63 | 54,80 | 50,40 | 1.1268 |
| 26.1.2022 | 54,18 | 61,10 | 56,27 | 1.1277 |
| 27.1.2022 | 53,67 | 59,90 | 55,77 | 1.1160 |
| 28.1.2022 | 54,50 | 60,70 | 56,56 | 1.1138 |
| 29.1.2022 | 56,65 | 63,10 | 58,79 | 1.1138* |
| 30.1.2022 | 54,23 | 60,40 | 56,28 | 1.1138* |
| 31.1.2022 | 57,19 | 63,80 | 59,50 | 1.1156 |
| 1.2.2022 | 55,68 | 62,70 | 57,77 | 1.1260 |
| 2.2.2022 | 55,11 | 62,40 | 57,31 | 1.1323 |
| 3.2.2022 | 56,53 | 63,80 | 58,83 | 1.1286 |
| 4.2.2022 | 58,09 | 66,60 | 61,39 | 1.1464 |
| 5.2.2022 | 59,32 | 68,00 | 62,68 | 1.1464* |
| 6.2.2022 | 59,05 | 67,70 | 62,40 | 1.1464* |
| 7.2.2022 | 61,59 | 70,50 | 65,10 | 1.1447 |
| 8.2.2022 | 60,13 | 68,60 | 63,41 | 1.1408 |
| 9.2.2022 | 60,34 | 69,00 | 63,69 | 1.1435 |
| 10.2.2022 | 59,36 | 67,90 | 62,75 | 1.1439 |
| 11.2.2022 | 56,76 | 64,80 | 59,92 | 1.1417 |
| 12.2.2022 | 57,11 | 65,20 | 60,29 | 1.1417* |
| 13.2.2022 | 56,32 | 64,30 | 59,46 | 1.1417* |
| 14.2.2022 | 61,42 | 69,50 | 64,32 | 1.1316 |
| 15.2.2022 | 61,26 | 69,50 | 64,22 | 1.1345 |
| 16.2.2022 | 59,44 | 67,60 | 62,51 | 1.1372 |
| 17.2.2022 | 54,53 | 62,00 | 57,07 | 1.1370 |
| 18.2.2022 | 51,70 | 58,70 | 54,04 | 1.1354 |
| 19.2.2022 | 52,05 | 59,10 | 54,40 | 1.1354* |
| 20.2.2022 | 49,50 | 56,20 | 51,74 | 1.1354* |
| 21.2.2022 | 44,98 | 51,00 | 46,72 | 1.1338 |
| 22.2.2022 | 48,23 | 54,70 | 50,26 | 1.1342 |
| 23.2.2022 | 47,78 | 54,20 | 49,84 | 1.1344 |
| 24.2.2022 | 46,67 | 52,10 | 48,17 | 1.1163 |
| 25.2.2022 | 49,66 | 55,70 | 51,64 | 1.1216 |
| 26.2.2022 | 51,27 | 57,50 | 53,31 | 1.1216* |
| 27.2.2022 | 48,77 | 54,70 | 50,71 | 1.1216* |
| 28.2.2022 | 55,09 | 61,70 | 56,95 | 1.1199 |
| 1.3.2022 | 55,99 | 62,50 | 57,38 | 1.1162 |
| 2.3.2022 | 56,28 | 62,50 | 57,49 | 1.1106 |
| 3.3.2022 | 54,08 | 59,90 | 55,12 | 1.1076 |
| 4.3.2022 | 51,88 | 56,70 | 52,17 | 1.0929 |
| 5.3.2022 | 50,69 | 55,40 | 50,97 | 1.0929* |
| 6.3.2022 | 48,95 | 53,50 | 49,23 | 1.0929* |
| 7.3.2022 | 48,74 | 53,10 | 49,07 | 1.0895 |
| 8.3.2022 | 48,20 | 52,50 | 48,74 | 1.0892 |
| 9.3.2022 | 51,03 | 56,10 | 52,04 | 1.0993 |
| 10.3.2022 | 48,90 | 54,20 | 50,22 | 1.1084 |
| 11.3.2022 | 48,23 | 53,00 | 49,33 | 1.0990 |
| 12.3.2022 | 48,68 | 53,50 | 49,80 | 1.0990* |
| 13.3.2022 | 46,13 | 50,70 | 47,19 | 1.0990* |
| 14.3.2022 | 46,81 | 51,30 | 47,97 | 1.0960 |
| 15.3.2022 | 44,85 | 49,30 | 46,30 | 1.0991 |
| 16.3.2022 | 49,57 | 54,50 | 51,24 | 1.0994 |
| 17.3.2022 | 48,14 | 53,20 | 49,99 | 1.1051 |
| 18.3.2022 | 48,60 | 53,50 | 50,13 | 1.1008 |
| 19.3.2022 | 49,15 | 54,10 | 50,69 | 1.1008* |
| 20.3.2022 | 50,69 | 55,80 | 52,28 | 1.1008* |
| 21.3.2022 | 51,55 | 56,90 | 52,98 | 1.1038 |
| 22.3.2022 | 52,07 | 57,40 | 53,50 | 1.1024 |
| 23.3.2022 | 53,98 | 59,30 | 55,43 | 1.0985 |
| 24.3.2022 | 53,47 | 58,70 | 54,67 | 1.0978 |
| 25.3.2022 | 54,54 | 60,00 | 55,66 | 1.1002 |
| 26.3.2022 | 55,63 | 61,20 | 56,78 | 1.1002* |
| 27.3.2022 | 59,17 | 65,10 | 60,40 | 1.1002* |
| 28.3.2022 | 58,73 | 64,40 | 60,24 | 1.0966 |
| 29.3.2022 | 60,08 | 66,60 | 62,26 | 1.1085 |
| 30.3.2022 | 58,42 | 65,00 | 60,23 | 1.1126 |
| 31.3.2022 | 55,85 | 62,00 | 57,34 | 1.1101 |
| 1.4.2022 | 57,55 | 63,60 | 58,79 | 1.1052 |
| 2.4.2022 | 58,27 | 64,40 | 59,53 | 1.1052* |
| 3.4.2022 | 59,08 | 65,30 | 60,37 | 1.1052* |
| 4.4.2022 | 58,43 | 64,30 | 59,61 | 1.1005 |
| 5.4.2022 | 56,52 | 62,00 | 57,32 | 1.0969 |
| 6.4.2022 | 53,74 | 58,70 | 54,74 | 1.0923 |
| 7.4.2022 | 53,50 | 58,40 | 54,49 | 1.0916 |
| 8.4.2022 | 52,30 | 56,80 | 53,11 | 1.0861 |
| 9.4.2022 | 53,86 | 58,50 | 54,70 | 1.0861* |
| 10.4.2022 | 54,05 | 58,70 | 54,88 | 1.0861* |
| 11.4.2022 | 48,72 | 53,10 | 49,59 | 1.0900 |
| 12.4.2022 | 50,92 | 55,30 | 51,58 | 1.0861 |
| 13.4.2022 | 52,28 | 56,60 | 52,89 | 1.0826 |
| 14.4.2022 | 50,10 | 54,50 | 51,05 | 1.0878 |
| 15.4.2022 | 51,66 | 56,20 | 52,64 | 1.0878* |
| 16.4.2022 | 51,76 | 56,30 | 52,73 | 1.0878* |
| 17.4.2022 | 55,34 | 60,20 | 56,39 | 1.0878* |
| 18.4.2022 | 58,93 | 64,10 | 60,04 | 1.0878* |
| 19.4.2022 | 58,87 | 63,60 | 60,10 | 1.0803 |
| 20.4.2022 | 56,79 | 61,50 | 58,23 | 1.0830 |
| 21.4.2022 | 62,18 | 67,70 | 64,27 | 1.0887 |
| 22.4.2022 | 59,17 | 64,00 | 61,15 | 1.0817 |
| 23.4.2022 | 58,06 | 62,80 | 60,01 | 1.0817* |
| 24.4.2022 | 57,69 | 62,40 | 59,63 | 1.0817* |
| 25.4.2022 | 57,60 | 61,90 | 59,14 | 1.0746 |
| 26.4.2022 | 55,09 | 58,80 | 56,35 | 1.0674 |
| 27.4.2022 | 55,84 | 59,10 | 57,12 | 1.0583 |
| 28.4.2022 | 56,37 | 59,10 | 57,58 | 1.0485 |
| 29.4.2022 | 54,27 | 57,20 | 55,51 | 1.0540 |
| 30.4.2022 | 52,66 | 55,50 | 53,86 | 1.0540* |
| 1.5.2022 | 54,36 | 57,30 | 55,61 | 1.0540* |
| 2.5.2022 | 53,31 | 56,10 | 54,66 | 1.0524 |
| 3.5.2022 | 52,10 | 55,00 | 53,52 | 1.0556 |
| 4.5.2022 | 55,08 | 58,00 | 56,86 | 1.0531 |
| 5.5.2022 | 49,11 | 51,90 | 50,85 | 1.0568 |
| 6.5.2022 | 48,72 | 51,50 | 50,76 | 1.0570 |
| 7.5.2022 | 48,44 | 51,20 | 50,47 | 1.0570* |
| 8.5.2022 | 46,45 | 49,10 | 48,40 | 1.0570* |
| 9.5.2022 | 39,68 | 41,90 | 41,52 | 1.0559 |
| 10.5.2022 | 39,32 | 41,50 | 41,21 | 1.0554 |
| 11.5.2022 | 32,03 | 33,80 | 33,46 | 1.0553 |
| 12.5.2022 | 30,17 | 31,40 | 31,31 | 1.0408 |
| 13.5.2022 | 32,07 | 33,30 | 33,30 | 1.0385 |
| 14.5.2022 | 32,74 | 34,00 | 34,00 | 1.0385* |
| 15.5.2022 | 38,42 | 39,90 | 39,90 | 1.0385* |
| 16.5.2022 | 36,17 | 37,70 | 37,91 | 1.0422 |
| 17.5.2022 | 36,43 | 38,40 | 38,09 | 1.0541 |
| 18.5.2022 | 34,50 | 36,30 | 36,17 | 1.0523 |
| 19.5.2022 | 37,34 | 39,30 | 38,33 | 1.0525 |
| 20.5.2022 | 35,64 | 37,70 | 36,64 | 1.0577 |
| 21.5.2022 | 35,27 | 37,30 | 36,25 | 1.0577* |
| 22.5.2022 | 36,31 | 38,40 | 37,32 | 1.0577* |
| 23.5.2022 | 34,52 | 36,80 | 35,60 | 1.0659 |
| 24.5.2022 | 34,89 | 37,40 | 36,05 | 1.0720 |
| 25.5.2022 | 33,69 | 35,90 | 34,60 | 1.0656 |
| 26.5.2022 | 33,37 | 35,70 | 34,32 | 1.0697 |
| 27.5.2022 | 32,27 | 34,60 | 33,10 | 1.0722 |
| 28.5.2022 | 31,80 | 34,10 | 32,62 | 1.0722* |
| 29.5.2022 | 32,92 | 35,30 | 33,77 | 1.0722* |
| 30.5.2022 | 35,02 | 37,70 | 36,17 | 1.0764 |
| 31.5.2022 | 33,98 | 36,40 | 34,93 | 1.0713 |
| 1.6.2022 | 32,86 | 35,20 | 33,86 | 1.0712 |
| 2.6.2022 | 33,58 | 35,90 | 34,46 | 1.0692 |
| 3.6.2022 | 32,15 | 34,50 | 33,10 | 1.0730 |
| 4.6.2022 | 32,62 | 35,00 | 33,58 | 1.0730* |
| 5.6.2022 | 32,34 | 34,70 | 33,30 | 1.0730* |
| 6.6.2022 | 32,63 | 35,00 | 33,68 | 1.0726 |
| 7.6.2022 | 34,23 | 36,50 | 35,68 | 1.0662 |
| 8.6.2022 | 31,66 | 34,00 | 33,20 | 1.0739 |
| 9.6.2022 | 31,37 | 33,70 | 32,92 | 1.0743 |
| 10.6.2022 | 29,97 | 31,70 | 31,18 | 1.0578 |
| 11.6.2022 | 28,55 | 30,20 | 29,70 | 1.0578* |
| 12.6.2022 | 27,89 | 29,50 | 29,01 | 1.0578* |
| 13.6.2022 | 23,91 | 25,00 | 24,81 | 1.0455 |
| 14.6.2022 | 24,30 | 25,40 | 25,26 | 1.0452 |
| 15.6.2022 | 24,73 | 25,80 | 25,81 | 1.0431 |
| 16.6.2022 | 21,54 | 22,40 | 21,84 | 1.0400 |
| 17.6.2022 | 21,84 | 22,90 | 22,07 | 1.0486 |
| 18.6.2022 | 20,69 | 21,70 | 20,91 | 1.0486* |
| 19.6.2022 | 22,03 | 23,10 | 22,26 | 1.0486* |
| 20.6.2022 | 21,96 | 23,10 | 22,32 | 1.0517 |
| 21.6.2022 | 22,18 | 23,40 | 22,65 | 1.0550 |
| 22.6.2022 | 21,96 | 23,10 | 22,29 | 1.0521 |
| 23.6.2022 | 22,87 | 24,00 | 23,17 | 1.0493 |
| 24.6.2022 | 23,47 | 24,70 | 23,64 | 1.0524 |
| 25.6.2022 | 24,71 | 26,00 | 24,88 | 1.0524* |
| 26.6.2022 | 24,23 | 25,50 | 24,40 | 1.0524* |
| 27.6.2022 | 23,65 | 25,00 | 23,99 | 1.0572 |
| 28.6.2022 | 22,25 | 23,50 | 22,48 | 1.0561 |
| 29.6.2022 | 21,68 | 22,80 | 21,69 | 1.0517 |
| 30.6.2022 | 21,76 | 22,60 | 21,67 | 1.0387 |
| 1.7.2022 | 21,10 | 22,00 | 21,16 | 1.0425 |
| 2.7.2022 | 21,58 | 22,50 | 21,64 | 1.0425* |
| 3.7.2022 | 21,77 | 22,70 | 21,83 | 1.0425* |
| 4.7.2022 | 22,48 | 23,50 | 22,56 | 1.0455 |
| 5.7.2022 | 21,38 | 22,00 | 21,23 | 1.0290 |
| 6.7.2022 | 21,72 | 22,10 | 21,49 | 1.0177 |
| 7.7.2022 | 22,50 | 22,90 | 22,28 | 1.0180 |
| 8.7.2022 | 22,93 | 23,30 | 22,73 | 1.0163 |
| 9.7.2022 | 22,53 | 22,90 | 22,34 | 1.0163* |
| 10.7.2022 | 22,63 | 23,00 | 22,43 | 1.0163* |
| 11.7.2022 | 21,49 | 21,70 | 21,29 | 1.0098 |
| 12.7.2022 | 20,91 | 21,00 | 20,67 | 1.0042 |
| 13.7.2022 | 23,24 | 23,40 | 22,85 | 1.0067 |
| 14.7.2022 | 22,49 | 22,50 | 22,13 | 1.0005 |
| 15.7.2022 | 22,57 | 22,70 | 22,23 | 1.0059 |
| 16.7.2022 | 23,36 | 23,50 | 23,01 | 1.0059* |
| 17.7.2022 | 24,06 | 24,20 | 23,69 | 1.0059* |
| 18.7.2022 | 24,78 | 25,10 | 24,55 | 1.0131 |
| 19.7.2022 | 24,79 | 25,40 | 24,59 | 1.0245 |
| 20.7.2022 | 24,02 | 24,50 | 23,77 | 1.0199 |
| 21.7.2022 | 24,61 | 25,10 | 24,42 | 1.0199 |
| 22.7.2022 | 23,95 | 24,40 | 23,54 | 1.0190 |
| 23.7.2022 | 24,24 | 24,70 | 23,83 | 1.0190* |
| 24.7.2022 | 24,93 | 25,40 | 24,51 | 1.0190* |
| 25.7.2022 | 23,54 | 24,10 | 23,24 | 1.0236 |
| 26.7.2022 | 23,41 | 23,70 | 22,86 | 1.0124 |
| 27.7.2022 | 25,02 | 25,40 | 24,44 | 1.0152 |
| 28.7.2022 | 26,08 | 26,40 | 25,42 | 1.0122 |
| 29.7.2022 | 27,46 | 28,00 | 26,75 | 1.0198 |
| 30.7.2022 | 26,97 | 27,50 | 26,28 | 1.0198* |
| 31.7.2022 | 26,77 | 27,30 | 26,08 | 1.0198* |
| 1.8.2022 | 26,68 | 27,30 | 25,92 | 1.0233 |
| 2.8.2022 | 26,41 | 27,00 | 25,73 | 1.0224 |
| 3.8.2022 | 25,90 | 26,40 | 25,31 | 1.0194 |
| 4.8.2022 | 26,23 | 26,70 | 25,61 | 1.0181 |
| 5.8.2022 | 52,09 | 53,30 | 50,92 | 1.0233 |
| 6.8.2022 | 39,97 | 40,90 | 39,07 | 1.0233* |
| 7.8.2022 | 38,70 | 39,60 | 37,83 | 1.0233* |
| 8.8.2022 | 36,67 | 37,40 | 35,80 | 1.0199 |
| 9.8.2022 | 34,00 | 34,80 | 33,20 | 1.0234 |
| 10.8.2022 | 35,12 | 36,00 | 34,11 | 1.0252 |
| 11.8.2022 | 33,66 | 34,80 | 32,69 | 1.0338 |
| 12.8.2022 | 34,42 | 35,40 | 33,35 | 1.0285 |
| 13.8.2022 | 35,00 | 36,00 | 33,91 | 1.0285* |
| 14.8.2022 | 32,86 | 33,80 | 31,84 | 1.0285* |
| 15.8.2022 | 31,88 | 32,50 | 30,70 | 1.0195 |
| 16.8.2022 | 32,57 | 33,00 | 31,35 | 1.0131 |
| 17.8.2022 | 31,58 | 32,10 | 30,59 | 1.0164 |
| 18.8.2022 | 30,06 | 30,60 | 29,11 | 1.0178 |
| 19.8.2022 | 27,45 | 27,60 | 26,40 | 1.0054 |
| 20.8.2022 | 28,25 | 28,40 | 27,16 | 1.0054* |
| 21.8.2022 | 29,34 | 29,50 | 28,21 | 1.0054* |
| 22.8.2022 | 28,60 | 28,60 | 27,40 | 1.0001 |
| 23.8.2022 | 29,21 | 29,00 | 28,05 | 0.9927 |
| 24.8.2022 | 31,81 | 31,60 | 30,46 | 0.9934 |
| 25.8.2022 | 33,50 | 33,40 | 32,21 | 0.9970 |
| 26.8.2022 | 29,08 | 29,10 | 28,04 | 1.0007 |
| 27.8.2022 | 27,88 | 27,90 | 26,88 | 1.0007* |
| 28.8.2022 | 27,38 | 27,40 | 26,40 | 1.0007* |
| 29.8.2022 | 28,84 | 28,80 | 27,89 | 0.9986 |
| 30.8.2022 | 28,10 | 28,20 | 27,38 | 1.0034 |
| 31.8.2022 | 28,30 | 28,30 | 27,72 | 1.0000 |
| 1.9.2022 | 29,49 | 29,50 | 28,90 | 1.0004 |
| 2.9.2022 | 30,32 | 30,30 | 29,83 | 0.9993 |
| 3.9.2022 | 30,62 | 30,60 | 30,13 | 0.9993* |
| 4.9.2022 | 30,52 | 30,50 | 30,03 | 0.9993* |
| 5.9.2022 | 29,64 | 29,40 | 28,89 | 0.9920 |
| 6.9.2022 | 28,40 | 28,20 | 27,68 | 0.9928 |
| 7.9.2022 | 29,14 | 28,80 | 28,41 | 0.9885 |
| 8.9.2022 | 28,57 | 28,60 | 27,83 | 1.0009 |
| 9.9.2022 | 29,85 | 30,00 | 28,83 | 1.0049 |
| 10.9.2022 | 29,85 | 30,00 | 28,83 | 1.0049* |
| 11.9.2022 | 29,85 | 30,00 | 28,83 | 1.0049* |
| 12.9.2022 | 28,56 | 29,00 | 27,61 | 1.0155 |
| 13.9.2022 | 27,32 | 27,80 | 26,42 | 1.0175 |
| 14.9.2022 | 27,93 | 27,90 | 26,84 | 0.9990 |
| 15.9.2022 | 26,22 | 26,20 | 25,10 | 0.9992 |
| 16.9.2022 | 25,82 | 25,70 | 24,73 | 0.9954 |
| 17.9.2022 | 26,92 | 26,80 | 25,79 | 0.9954* |
| 18.9.2022 | 24,71 | 24,60 | 23,67 | 0.9954* |
| 19.9.2022 | 24,82 | 24,80 | 23,98 | 0.9990 |
| 20.9.2022 | 24,03 | 24,00 | 23,18 | 0.9986 |
| 21.9.2022 | 24,03 | 23,80 | 22,94 | 0.9906 |
| 22.9.2022 | 26,51 | 26,20 | 25,67 | 0.9884 |
| 23.9.2022 | 25,73 | 25,10 | 24,61 | 0.9754 |
| 24.9.2022 | 24,91 | 24,30 | 23,83 | 0.9754* |
| 25.9.2022 | 25,12 | 24,50 | 24,03 | 0.9754* |
| 26.9.2022 | 25,71 | 24,80 | 24,57 | 0.9646 |
| 27.9.2022 | 25,61 | 24,70 | 24,34 | 0.9644 |
| 28.9.2022 | 25,93 | 24,80 | 24,47 | 0.9565 |
| 29.9.2022 | 26,48 | 25,70 | 25,26 | 0.9706 |
| 30.9.2022 | 25,65 | 25,00 | 24,52 | 0.9748 |
| 1.10.2022 | 26,36 | 25,70 | 25,21 | 0.9748* |
| 2.10.2022 | 26,47 | 25,80 | 25,31 | 0.9748* |
| 3.10.2022 | 26,73 | 26,10 | 25,82 | 0.9764 |
| 4.10.2022 | 26,79 | 26,50 | 26,17 | 0.9891 |
| 5.10.2022 | 26,53 | 26,30 | 25,88 | 0.9915 |
| 6.10.2022 | 26,77 | 26,40 | 26,00 | 0.9860 |
| 7.10.2022 | 26,44 | 25,90 | 25,64 | 0.9797 |
| 8.10.2022 | 26,33 | 25,80 | 25,54 | 0.9797* |
| 9.10.2022 | 26,84 | 26,30 | 26,04 | 0.9797* |
| 10.10.2022 | 25,99 | 25,20 | 25,16 | 0.9697 |
| 11.10.2022 | 25,30 | 24,60 | 24,48 | 0.9723 |
| 12.10.2022 | 25,45 | 24,70 | 24,59 | 0.9706 |
| 13.10.2022 | 25,77 | 25,10 | 25,06 | 0.9739 |
| 14.10.2022 | 25,32 | 24,60 | 24,70 | 0.9717 |
| 15.10.2022 | 26,14 | 25,40 | 25,50 | 0.9717* |
| 16.10.2022 | 26,96 | 26,20 | 26,31 | 0.9717* |
| 17.10.2022 | 27,83 | 27,10 | 27,16 | 0.9739 |
| 18.10.2022 | 26,54 | 26,10 | 25,99 | 0.9835 |
| 19.10.2022 | 26,18 | 25,60 | 25,68 | 0.9778 |
| 20.10.2022 | 25,99 | 25,50 | 25,56 | 0.9811 |
| 21.10.2022 | 27,44 | 26,70 | 27,04 | 0.9730 |
| 22.10.2022 | 26,93 | 26,20 | 26,54 | 0.9730* |
| 23.10.2022 | 27,34 | 26,60 | 26,94 | 0.9730* |
| 24.10.2022 | 26,60 | 26,20 | 26,21 | 0.9851 |
| 25.10.2022 | 27,48 | 27,10 | 27,17 | 0.9861 |
| 26.10.2022 | 27,24 | 27,30 | 27,01 | 1.0023 |
| 27.10.2022 | 27,20 | 27,30 | 27,06 | 1.0037 |
| 28.10.2022 | 28,84 | 28,70 | 28,61 | 0.9951 |
| 29.10.2022 | 27,84 | 27,70 | 27,61 | 0.9951* |
| 30.10.2022 | 27,74 | 27,60 | 27,51 | 0.9951* |
| 31.10.2022 | 27,44 | 27,20 | 27,23 | 0.9914 |
| 1.11.2022 | 27,14 | 27,00 | 26,81 | 0.9947 |
| 2.11.2022 | 26,85 | 26,60 | 26,47 | 0.9908 |
| 3.11.2022 | 27,68 | 27,00 | 27,38 | 0.9753 |
| 4.11.2022 | 28,67 | 28,30 | 28,27 | 0.9872 |
| 5.11.2022 | 28,46 | 28,10 | 28,07 | 0.9872* |
| 6.11.2022 | 27,76 | 27,40 | 27,38 | 0.9872* |
| 7.11.2022 | 27,02 | 27,00 | 26,68 | 0.9993 |
| 8.11.2022 | 23,41 | 23,40 | 23,20 | 0.9996 |
| 9.11.2022 | 19,13 | 19,20 | 18,90 | 1.0039 |
| 10.11.2022 | 22,10 | 22,00 | 21,73 | 0.9954 |
| 11.11.2022 | 20,37 | 21,00 | 20,05 | 1.0308 |
| 12.11.2022 | 19,60 | 20,20 | 19,29 | 1.0308* |
| 13.11.2022 | 19,11 | 19,70 | 18,81 | 1.0308* |
| 14.11.2022 | 19,28 | 19,90 | 18,80 | 1.0319 |
| 15.11.2022 | 18,74 | 19,50 | 18,35 | 1.0404 |
| 16.11.2022 | 19,69 | 20,50 | 19,29 | 1.0412 |
| 17.11.2022 | 18,99 | 19,60 | 18,65 | 1.0319 |
| 18.11.2022 | 18,91 | 19,60 | 18,68 | 1.0366 |
| 19.11.2022 | 18,91 | 19,60 | 18,68 | 1.0366* |
| 20.11.2022 | 18,23 | 18,90 | 18,02 | 1.0366* |
| 21.11.2022 | 18,15 | 18,60 | 17,82 | 1.0246 |
| 22.11.2022 | 19,17 | 19,70 | 18,77 | 1.0274 |
| 23.11.2022 | 20,53 | 21,20 | 20,11 | 1.0325 |
| 24.11.2022 | 19,49 | 20,30 | 19,14 | 1.0413 |
| 25.11.2022 | 19,08 | 19,80 | 18,77 | 1.0375 |
| 26.11.2022 | 19,76 | 20,50 | 19,43 | 1.0375* |
| 27.11.2022 | 19,08 | 19,80 | 18,77 | 1.0375* |
| 28.11.2022 | 18,64 | 19,50 | 18,40 | 1.0463 |
| 29.11.2022 | 19,20 | 19,90 | 18,93 | 1.0366 |
| 30.11.2022 | 19,95 | 20,70 | 19,66 | 1.0376 |
| 1.12.2022 | 20,18 | 21,10 | 19,92 | 1.0454 |
| 2.12.2022 | 20,88 | 22,00 | 20,53 | 1.0538 |
| 3.12.2022 | 19,83 | 20,90 | 19,50 | 1.0538* |
| 4.12.2022 | 20,40 | 21,50 | 20,06 | 1.0538* |
| 5.12.2022 | 20,31 | 21,50 | 20,09 | 1.0587 |
| 6.12.2022 | 20,25 | 21,30 | 20,00 | 1.0516 |
| 7.12.2022 | 19,38 | 20,40 | 19,17 | 1.0529 |
| 8.12.2022 | 19,96 | 21,00 | 19,74 | 1.0519 |
| 9.12.2022 | 20,08 | 21,20 | 19,79 | 1.0559 |
| 10.12.2022 | 20,36 | 21,50 | 20,07 | 1.0559* |
| 11.12.2022 | 20,08 | 21,20 | 19,79 | 1.0559* |
| 12.12.2022 | 19,98 | 21,10 | 19,69 | 1.0562 |
| 13.12.2022 | 19,91 | 21,00 | 19,65 | 1.0545 |
| 14.12.2022 | 19,81 | 21,10 | 19,55 | 1.0649 |
| 15.12.2022 | 20,43 | 21,70 | 20,15 | 1.0621 |
| 16.12.2022 | 18,46 | 19,60 | 18,23 | 1.0619 |
| 17.12.2022 | 18,65 | 19,80 | 18,42 | 1.0619* |
| 18.12.2022 | 18,46 | 19,60 | 18,23 | 1.0619* |
| 19.12.2022 | 17,64 | 18,70 | 17,44 | 1.0598 |
| 20.12.2022 | 18,40 | 19,50 | 18,13 | 1.0599 |
| 21.12.2022 | 18,43 | 19,60 | 18,13 | 1.0636 |
| 22.12.2022 | 18,34 | 19,50 | 18,07 | 1.0633 |
| 23.12.2022 | 18,36 | 19,50 | 18,11 | 1.0622 |
| 24.12.2022 | 18,26 | 19,40 | 18,02 | 1.0622* |
| 25.12.2022 | 18,17 | 19,30 | 17,93 | 1.0622* |
| 26.12.2022 | 18,26 | 19,40 | 18,02 | 1.0622* |
| 27.12.2022 | 18,17 | 19,30 | 17,96 | 1.0624 |
| 28.12.2022 | 17,58 | 18,70 | 17,33 | 1.0640 |
| 29.12.2022 | 17,65 | 18,80 | 17,37 | 1.0649 |
| 30.12.2022 | 17,25 | 18,40 | 16,99 | 1.0666 |
| 31.12.2022 | 17,25 | 18,40 | 16,99 | 1.0666* |
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.