Ether.fi Kurs 2024: 2,86 € bis 2,10 €, jeder Tag

Ether.fi schloss am 18.3.2024 bei 2,8645 € und am 31.12. bei 2,0955 €.

Das ist ein Minus von 26,8 % in Euro, -30,2 % in Dollar und -28,5 % in Franken.

Den höchsten Schlusskurs erreichte Ether.fi am 27.3.2024 mit 7,3225 €, den tiefsten am 6.9.2024 mit 1,1069 €.

Ether.fi-Verkäufe 2024 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
2,8645 €
Schlusskurs 18.3.2024
2,0955 €
Schlusskurs 31.12.2024
7,3225 €
Hoch, 27.3.2024
1,1069 €
Tief, 6.9.2024

Ether.fi 2024 in Zahlen

Der größte Tagesgewinn kam am 27.3.2024 mit +45,4 %, der größte Tagesverlust am 9.12.2024 mit -19,1 %.

An 102 von 289 Tagen lag der Schlusskurs über dem Wert vom 18.3.2024.

Am stärksten bewegte sich der Kurs im 4. Quartal: +57,3 % vom 1.10.2024 bis 31.12.2024.

Am 31. Dezember stand Ether.fi bei 2,0955 €, 2,1770 $ und 1,9723 CHF.

Ether.fi Kursverlauf 2024 in Euro: -26,8 %, von 2,8645 € auf 2,0955 €, Hoch 7,3225 € am 27.3.2024, Tief 1,1069 € am 6.9.2024

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 Ether.fi am 31.12. war 1,9723 CHF. Erklärung.

Alle 289 Tagesschlusskurse 2024

87 der 289 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. ether-fi/2024.json herunterladen.

Ether.fi Schlusskurse je Tag 2024 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
18.3.20242,86453,12002,75851.0892
19.3.20242,78333,02102,68031.0854
20.3.20243,87964,20703,74691.0844
21.3.20243,49783,81503,41591.0907
22.3.20243,40943,69003,31701.0823
23.3.20243,90564,22703,79971.0823*
24.3.20243,67643,97903,57681.0823*
25.3.20244,11444,45804,00091.0835
26.3.20245,03735,46804,94161.0855
27.3.20247,32257,92007,18411.0816
28.3.20246,48517,01106,33331.0811
29.3.20246,17616,67706,03161.0811*
30.3.20245,93666,41805,79761.0811*
31.3.20246,04206,53205,90061.0811*
1.4.20245,29095,72005,16711.0811*
2.4.20245,05445,43304,93561.0749
3.4.20244,70935,07804,61131.0783
4.4.20244,83975,25204,76511.0852
5.4.20244,96735,38504,86441.0841
6.4.20245,00975,43104,90601.0841*
7.4.20245,28185,72605,17251.0841*
8.4.20245,91436,40105,80011.0823
9.4.20245,09165,53304,99941.0867
10.4.20245,28455,73905,18411.0860
11.4.20244,86635,22104,76261.0729
12.4.20244,08944,35603,97321.0652
13.4.20243,82844,07803,71971.0652*
14.4.20243,96734,22603,85471.0652*
15.4.20243,62993,86803,53011.0656
16.4.20243,59033,81903,48691.0637
17.4.20243,32583,53803,22371.0638
18.4.20243,33273,55903,23411.0679
19.4.20243,38033,60103,27211.0653
20.4.20243,86284,11503,73921.0653*
21.4.20243,75113,99603,63101.0653*
22.4.20243,83184,07403,71421.0632
23.4.20243,58443,82603,48551.0674
24.4.20243,52143,76303,44191.0686
25.4.20243,38903,63303,31851.0720
26.4.20243,20703,43603,13611.0714
27.4.20243,49923,74903,42181.0714*
28.4.20244,07414,36503,98411.0714*
29.4.20244,19034,49204,09641.0720
30.4.20243,64533,90703,56761.0718
1.5.20243,53703,79103,46171.0718*
2.5.20243,52873,77503,44371.0698
3.5.20243,68863,96303,59411.0744
4.5.20243,74634,02503,65041.0744*
5.5.20243,82174,10603,72381.0744*
6.5.20243,62383,90503,53471.0776
7.5.20243,50363,77203,42301.0766
8.5.20243,36223,61203,28491.0743
9.5.20243,55573,81603,47041.0732
10.5.20243,40203,66703,32681.0779
11.5.20243,35103,61203,27691.0779*
12.5.20243,40293,66803,32771.0779*
13.5.20243,24693,50503,17671.0795
14.5.20243,05673,30002,99591.0796
15.5.20243,25063,52103,18551.0832
16.5.20242,97533,23302,92241.0866
17.5.20243,19073,46003,14441.0844
18.5.20243,15383,42003,10811.0844*
19.5.20243,00813,26202,96451.0844*
20.5.20243,70134,02003,65691.0861
21.5.20243,86414,19803,81931.0864
22.5.20243,72304,03203,68761.0830
23.5.20244,62235,01704,57931.0854
24.5.20244,45204,82604,41821.0840
25.5.20244,52864,90904,49421.0840*
26.5.20244,70395,09904,66811.0840*
27.5.20244,57534,96104,53961.0843
28.5.20244,38434,77104,34401.0882
29.5.20244,24434,60804,20481.0857
30.5.20244,23214,57704,15081.0815
31.5.20244,34304,71304,26391.0852
1.6.20244,43514,81304,35441.0852*
2.6.20244,18084,53704,10471.0852*
3.6.20244,32304,68704,22441.0842
4.6.20244,34704,72304,21791.0865
5.6.20244,47764,86804,34501.0872
6.6.20244,44644,83104,30721.0865
7.6.20243,89254,24203,77411.0898
8.6.20243,69704,02903,58461.0898*
9.6.20243,73104,06603,61751.0898*
10.6.20243,59893,87103,46831.0756
11.6.20243,43523,68603,30541.0730
12.6.20243,65633,93603,52501.0765
13.6.20243,45513,72603,34041.0784
14.6.20243,44383,68003,28331.0686
15.6.20243,78354,04303,60721.0686*
16.6.20243,72643,98203,55271.0686*
17.6.20243,25623,48803,11321.0712
18.6.20243,05463,27302,90551.0715
19.6.20243,15293,38902,99711.0749
20.6.20243,22333,45503,07691.0719
21.6.20243,22043,44203,07131.0688
22.6.20243,14933,36603,00351.0688*
23.6.20243,01653,22402,87681.0688*
24.6.20243,05413,27702,92761.0730
25.6.20243,06523,28402,93491.0714
26.6.20243,00873,21602,88381.0689
27.6.20243,08063,29502,95861.0696
28.6.20242,93133,13802,82411.0705
29.6.20242,79032,98702,68821.0705*
30.6.20242,88093,08402,77551.0705*
1.7.20242,69522,89602,61141.0745
2.7.20242,51002,69302,43401.0729
3.7.20242,17982,34502,11831.0758
4.7.20241,91942,07301,86511.0800
5.7.20241,67131,80901,62621.0824
6.7.20241,84872,00101,79881.0824*
7.7.20241,75811,90301,71071.0824*
8.7.20241,92992,09101,87411.0835
9.7.20242,05472,22201,99561.0814
10.7.20242,06372,23402,00661.0825
11.7.20241,93742,10301,88871.0855
12.7.20241,90912,07901,86081.0890
13.7.20241,88712,05501,83931.0890*
14.7.20241,95782,13201,90821.0890*
15.7.20242,16932,36602,11611.0907
16.7.20242,12712,31902,07631.0902
17.7.20242,21512,42202,14711.0934
18.7.20242,10522,30102,03491.0930
19.7.20242,22592,42402,15651.0890
20.7.20242,23692,43602,16711.0890*
21.7.20242,27922,48202,20811.0890*
22.7.20242,25112,45102,17701.0888
23.7.20242,23572,42802,16441.0860
24.7.20242,00872,17901,93011.0848
25.7.20241,88832,04901,80031.0851
26.7.20242,02032,19401,93821.0860
27.7.20242,02122,19501,93911.0860*
28.7.20241,96132,13001,88171.0860*
29.7.20241,97562,13701,89221.0817
30.7.20241,90972,06701,83171.0824
31.7.20241,83231,98401,74671.0828
1.8.20241,77311,91301,67861.0789
2.8.20241,60131,73501,51051.0835
3.8.20241,43061,55001,34941.0835*
4.8.20241,26531,37101,19361.0835*
5.8.20241,13621,24601,05721.0966
6.8.20241,26981,38601,18411.0915
7.8.20241,21321,32501,14151.0922
8.8.20241,44011,57401,34911.0930
9.8.20241,35941,48401,28251.0917
10.8.20241,34931,47301,27301.0917*
11.8.20241,21741,32901,14861.0917*
12.8.20241,38581,51401,31531.0925
13.8.20241,35851,48501,28791.0931
14.8.20241,35311,49101,28751.1019
15.8.20241,31411,44701,25381.1011
16.8.20241,24161,36501,18451.0994
17.8.20241,27801,40501,21921.0994*
18.8.20241,25891,38401,20101.0994*
19.8.20241,25351,38401,19621.1041
20.8.20241,27121,40901,21111.1084
21.8.20241,30621,45201,24131.1116
22.8.20241,35881,51301,28951.1135
23.8.20241,47651,64201,39911.1121
24.8.20241,54391,71701,46301.1121*
25.8.20241,49631,66401,41791.1121*
26.8.20241,35361,51101,28051.1163
27.8.20241,23011,37301,16121.1162
28.8.20241,20901,34401,13341.1117
29.8.20241,20401,33501,12741.1088
30.8.20241,21851,35101,14741.1087
31.8.20241,18521,31401,11601.1087*
1.9.20241,11301,23401,04801.1087*
2.9.20241,19971,32701,12951.1061
3.9.20241,13371,25101,06671.1035
4.9.20241,15391,27501,08421.1050
5.9.20241,14541,27101,07551.1097
6.9.20241,10691,22901,03661.1103
7.9.20241,12581,25001,05431.1103*
8.9.20241,17001,29901,09571.1103*
9.9.20241,22251,35001,14621.1043
10.9.20241,21841,34401,13911.1031
11.9.20241,17091,29301,09571.1043
12.9.20241,22731,35201,15541.1016
13.9.20241,26071,39701,18341.1081
14.9.20241,22551,35801,15041.1081*
15.9.20241,16511,29101,09361.1081*
16.9.20241,12621,25301,05791.1126
17.9.20241,20211,33901,13061.1139
18.9.20241,26751,41001,19001.1124
19.9.20241,30961,46101,23891.1156
20.9.20241,33531,49101,26671.1166
21.9.20241,38811,55001,31681.1166*
22.9.20241,31471,46801,24711.1166*
23.9.20241,38051,53501,30431.1119
24.9.20241,41921,58001,33961.1133
25.9.20241,33111,49001,26391.1194
26.9.20241,49981,67301,41761.1155
27.9.20241,57021,75201,47911.1158
28.9.20241,51011,68501,42251.1158*
29.9.20241,58181,76501,49011.1158*
30.9.20241,57911,76801,49061.1196
1.10.20241,33231,47701,25161.1086
2.10.20241,26911,40501,19141.1071
3.10.20241,22751,35501,15221.1039
4.10.20241,30841,44301,22911.1029
5.10.20241,27571,40701,19841.1029*
6.10.20241,33381,47101,25291.1029*
7.10.20241,33951,47101,25751.0982
8.10.20241,32221,45201,24421.0982
9.10.20241,26041,38101,18441.0957
10.10.20241,26051,37801,18401.0932
11.10.20241,33851,46401,25521.0938
12.10.20241,35311,48001,26891.0938*
13.10.20241,36041,48801,27581.0938*
14.10.20241,54101,68201,44991.0915
15.10.20241,60871,75401,51241.0903
16.10.20241,52701,66401,43501.0897
17.10.20241,44401,56901,35441.0866
18.10.20241,51191,64001,42141.0847
19.10.20241,50921,63701,41881.0847*
20.10.20241,61061,74701,51411.0847*
21.10.20241,51111,64001,41741.0853
22.10.20241,50081,62401,40551.0821
23.10.20241,43681,54701,34201.0767
24.10.20241,44061,55601,34681.0801
25.10.20241,22771,32901,15181.0825
26.10.20241,30351,41101,22291.0825*
27.10.20241,30721,41501,22641.0825*
28.10.20241,31631,42401,23301.0818
29.10.20241,38671,49401,29921.0774
30.10.20241,41381,52901,32801.0815
31.10.20241,31781,43401,24031.0882
1.11.20241,28341,39701,20991.0885
2.11.20241,22551,33401,15531.0885*
3.11.20241,16491,26801,09821.0885*
4.11.20241,12251,22401,05631.0904
5.11.20241,19761,30501,12601.0897
6.11.20241,42311,52201,33321.0695
7.11.20241,47331,58901,38971.0785
8.11.20241,46311,57601,37431.0772
9.11.20241,55771,67801,46321.0772*
10.11.20241,68861,81901,58611.0772*
11.11.20241,75851,87301,64761.0651
12.11.20241,59371,69201,49071.0617
13.11.20241,47621,56901,38451.0629
14.11.20241,38041,45401,29331.0533
15.11.20241,44951,53401,36091.0583
16.11.20241,58651,67901,48961.0583*
17.11.20241,46271,54801,37341.0583*
18.11.20241,60251,69101,50061.0552
19.11.20241,49751,58401,39701.0578
20.11.20241,40031,47901,30821.0562
21.11.20241,81461,91001,68651.0526
22.11.20241,79701,87101,66621.0412
23.11.20242,01402,09701,86741.0412*
24.11.20242,11682,20401,96271.0412*
25.11.20242,14102,24701,99631.0495
26.11.20242,05762,16501,91641.0522
27.11.20242,40622,53402,24001.0531
28.11.20242,25862,38102,10371.0542
29.11.20242,22312,34802,06951.0562
30.11.20242,42002,55602,25281.0562*
1.12.20242,39822,53302,23251.0562*
2.12.20242,52692,65502,35411.0507
3.12.20242,49242,62002,32021.0512
4.12.20242,58962,71702,40961.0492
5.12.20242,52372,66002,34831.0540
6.12.20242,80132,96402,60071.0581
7.12.20242,79752,96002,59721.0581*
8.12.20242,79752,96002,59721.0581*
9.12.20242,26252,39102,10301.0568
10.12.20242,26182,38102,09601.0527
11.12.20242,48982,61602,31051.0507
12.12.20242,59372,72102,41701.0491
13.12.20242,54992,68202,39311.0518
14.12.20242,48152,61002,32891.0518*
15.12.20242,63072,76702,46891.0518*
16.12.20242,68342,81702,51491.0498
17.12.20242,49502,61902,34851.0497
18.12.20242,31802,43302,17481.0496
19.12.20241,99712,07601,86111.0395
20.12.20242,05872,13901,91401.0390
21.12.20241,89221,96601,75921.0390*
22.12.20241,87781,95101,74581.0390*
23.12.20242,01962,09901,88551.0393
24.12.20242,04622,12701,91481.0395
25.12.20241,97692,05501,85001.0395*
26.12.20241,81721,88901,70061.0395*
27.12.20241,92532,00901,80901.0435
28.12.20242,00672,09401,88551.0435*
29.12.20241,89751,98001,78291.0435*
30.12.20242,01842,10801,90441.0444
31.12.20242,09552,17701,97231.0389

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.