Ethereum Classic Kurs 2022: 30,80 € bis 14,71 €, jeder Tag

Ethereum Classic schloss am 1.1.2022 bei 30,80 € und am 31.12. bei 14,71 €.

Das ist ein Minus von 52,2 % in Euro, -55,0 % in Dollar und -54,5 % in Franken.

Den höchsten Schlusskurs erreichte Ethereum Classic am 30.3.2022 mit 44,63 €, den tiefsten am 18.6.2022 mit 13,04 €.

Ethereum Classic-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
30,80 €
Schlusskurs 1.1.2022
14,71 €
Schlusskurs 31.12.2022
44,63 €
Hoch, 30.3.2022
13,04 €
Tief, 18.6.2022

Ethereum Classic 2022 in Zahlen

Der größte Tagesgewinn kam am 27.7.2022 mit +30,5 %, der größte Tagesverlust am 9.11.2022 mit -16,4 %.

An 92 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.

Am stärksten bewegte sich der Kurs im 3. Quartal: +102,7 % vom 1.7.2022 bis 30.9.2022.

Am 31. Dezember stand Ethereum Classic bei 14,71 €, 15,69 $ und 14,49 CHF.

Ethereum Classic Kursverlauf 2022 in Euro: -52,2 %, von 30,80 € auf 14,71 €, Hoch 44,63 € am 30.3.2022, Tief 13,04 € am 18.6.2022

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 Ethereum Classic am 31.12. war 14,49 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2022

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

Ethereum Classic Schlusskurse je Tag 2022 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202230,8034,8831,821.1326*
2.1.202231,2635,4132,301.1326*
3.1.202230,5834,7231,711.1355
4.1.202230,2734,1431,341.1279
5.1.202228,2231,9429,251.1319
6.1.202227,9531,6329,061.1315
7.1.202226,9530,4528,091.1298
8.1.202225,9829,3527,071.1298*
9.1.202226,3129,7327,421.1298*
10.1.202225,1628,4826,291.1318
11.1.202226,1629,6627,481.1336
12.1.202227,4131,1628,741.1370
13.1.202226,4230,2827,611.1463
14.1.202227,9331,9729,131.1447
15.1.202228,6932,8429,921.1447*
16.1.202228,2032,2829,411.1447*
17.1.202227,1730,9828,331.1403
18.1.202228,7332,6629,921.1367
19.1.202227,5931,3028,651.1345
20.1.202225,8929,3526,881.1338
21.1.202222,8325,9123,641.1348
22.1.202221,3324,2022,081.1348*
23.1.202222,1425,1322,931.1348*
24.1.202221,3324,1121,991.1304
25.1.202221,3324,0322,101.1268
26.1.202221,5624,3122,391.1277
27.1.202221,7824,3122,631.1160
28.1.202222,5925,1623,441.1138
29.1.202222,7425,3323,601.1138*
30.1.202222,3624,9123,211.1138*
31.1.202223,0025,6623,931.1156
1.2.202223,7926,7924,681.1260
2.2.202223,1926,2624,121.1323
3.2.202224,7427,9225,751.1286
4.2.202225,9029,6927,371.1464
5.2.202225,6629,4227,121.1464*
6.2.202226,0729,8927,551.1464*
7.2.202228,5432,6730,171.1447
8.2.202228,1132,0729,641.1408
9.2.202229,5533,7931,191.1435
10.2.202230,0234,3431,731.1439
11.2.202228,6332,6930,231.1417
12.2.202227,7731,7129,321.1417*
13.2.202228,4432,4730,021.1417*
14.2.202227,7531,4029,061.1316
15.2.202229,5033,4730,931.1345
16.2.202228,3532,2429,811.1372
17.2.202225,8829,4327,091.1370
18.2.202225,5028,9526,651.1354
19.2.202225,2728,6926,411.1354*
20.2.202223,9827,2325,071.1354*
21.2.202222,0324,9822,881.1338
22.2.202223,5126,6624,501.1342
23.2.202223,4026,5424,401.1344
24.2.202223,7626,5224,521.1163
25.2.202224,9627,9925,951.1216
26.2.202225,7628,8926,781.1216*
27.2.202224,3927,3625,361.1216*
28.2.202227,2330,4928,141.1199
1.3.202227,1830,3427,851.1162
2.3.202226,5829,5227,151.1106
3.3.202227,2930,2327,821.1076
4.3.202225,2427,5925,391.0929
5.3.202225,4727,8425,621.0929*
6.3.202224,2926,5524,431.0929*
7.3.202223,9826,1324,151.0895
8.3.202224,5526,7424,821.0892
9.3.202225,5228,0526,021.0993
10.3.202224,0826,6924,731.1084
11.3.202224,0926,4824,651.0990
12.3.202223,9326,3024,481.0990*
13.3.202223,0825,3623,611.0990*
14.3.202223,6625,9324,251.0960
15.3.202223,5225,8524,281.0991
16.3.202224,8927,3625,721.0994
17.3.202224,5727,1525,511.1051
18.3.202225,4828,0526,281.1008
19.3.202230,9034,0131,871.1008*
20.3.202234,6738,1735,761.1008*
21.3.202234,7838,3935,751.1038
22.3.202241,6045,8642,741.1024
23.3.202241,0845,1342,191.0985
24.3.202244,2048,5245,191.0978
25.3.202243,7648,1544,671.1002
26.3.202242,8847,1843,771.1002*
27.3.202243,6348,0044,531.1002*
28.3.202242,9247,0744,031.0966
29.3.202244,4649,2846,071.1085
30.3.202244,6349,6646,011.1126
31.3.202242,7447,4543,891.1101
1.4.202242,6947,1843,621.1052
2.4.202241,1645,4942,051.1052*
3.4.202242,2646,7143,181.1052*
4.4.202242,4746,7443,331.1005
5.4.202240,4744,3941,041.0969
6.4.202235,1838,4335,841.0923
7.4.202239,8043,4540,541.0916
8.4.202237,2840,4937,861.0861
9.4.202238,6341,9639,231.0861*
10.4.202237,1240,3237,701.0861*
11.4.202233,9437,0034,561.0900
12.4.202235,1038,1235,561.0861
13.4.202235,6538,5936,061.0826
14.4.202234,0637,0534,701.0878
15.4.202234,3437,3534,981.0878*
16.4.202235,0638,1435,721.0878*
17.4.202233,6536,6034,281.0878*
18.4.202233,9236,9034,561.0878*
19.4.202234,9937,8035,721.0803
20.4.202233,7436,5434,601.0830
21.4.202232,0534,8933,121.0887
22.4.202232,8535,5333,951.0817
23.4.202231,9334,5433,001.0817*
24.4.202231,0933,6332,131.0817*
25.4.202231,3033,6432,141.0746
26.4.202228,7530,6929,411.0674
27.4.202229,5531,2730,221.0583
28.4.202229,6831,1230,321.0485
29.4.202227,6929,1928,331.0540
30.4.202224,5625,8925,131.0540*
1.5.202226,2427,6626,841.0540*
2.5.202226,0527,4126,701.0524
3.5.202225,4226,8326,111.0556
4.5.202229,1030,6430,041.0531
5.5.202226,7928,3127,741.0568
6.5.202226,4427,9527,551.0570
7.5.202225,3926,8426,461.0570*
8.5.202225,0926,5226,141.0570*
9.5.202221,5222,7222,511.0559
10.5.202222,6423,8923,721.0554
11.5.202218,9319,9819,781.0553
12.5.202218,1518,8918,831.0408
13.5.202219,7220,4820,481.0385
14.5.202220,3021,0821,081.0385*
15.5.202221,3422,1622,161.0385*
16.5.202220,0320,8820,991.0422
17.5.202220,6521,7721,601.0541
18.5.202218,8219,8019,731.0523
19.5.202219,8520,8920,371.0525
20.5.202219,0620,1619,591.0577
21.5.202219,2420,3519,781.0577*
22.5.202219,9321,0820,491.0577*
23.5.202220,5121,8621,141.0659
24.5.202222,5924,2223,351.0720
25.5.202222,2723,7322,871.0656
26.5.202220,4721,9021,051.0697
27.5.202220,9922,5121,541.0722
28.5.202221,2122,7421,761.0722*
29.5.202222,0823,6722,651.0722*
30.5.202223,0824,8423,831.0764
31.5.202222,1923,7722,811.0713
1.6.202220,5622,0221,181.0712
2.6.202220,9722,4221,521.0692
3.6.202220,3521,8420,961.0730
4.6.202220,4821,9821,091.0730*
5.6.202220,3421,8220,941.0730*
6.6.202221,0022,5221,671.0726
7.6.202220,2021,5421,061.0662
8.6.202219,8221,2820,781.0739
9.6.202219,7121,1720,681.0743
10.6.202218,9120,0019,671.0578
11.6.202217,2218,2217,921.0578*
12.6.202215,6616,5616,291.0578*
13.6.202213,8214,4514,341.0455
14.6.202213,9414,5714,491.0452
15.6.202215,2215,8815,891.0431
16.6.202213,2913,8213,481.0400
17.6.202213,6814,3513,831.0486
18.6.202213,0413,6713,171.0486*
19.6.202214,6615,3714,811.0486*
20.6.202215,4416,2415,691.0517
21.6.202215,3016,1415,631.0550
22.6.202214,4515,2014,671.0521
23.6.202215,1815,9315,381.0493
24.6.202215,5916,4115,711.0524
25.6.202215,7316,5515,841.0524*
26.6.202215,8616,6915,971.0524*
27.6.202215,6616,5615,891.0572
28.6.202214,6215,4414,771.0561
29.6.202214,4815,2314,491.0517
30.6.202214,4515,0114,391.0387
1.7.202214,0414,6414,081.0425
2.7.202214,1714,7714,211.0425*
3.7.202214,2114,8114,241.0425*
4.7.202214,7315,4014,781.0455
5.7.202214,5114,9314,411.0290
6.7.202214,9615,2214,801.0177
7.7.202215,6015,8815,451.0180
8.7.202215,3215,5715,191.0163
9.7.202215,6015,8515,461.0163*
10.7.202214,8915,1314,761.0163*
11.7.202214,0614,2013,931.0098
12.7.202213,7813,8413,621.0042
13.7.202214,3214,4214,081.0067
14.7.202214,7214,7314,491.0005
15.7.202214,9715,0614,751.0059
16.7.202217,2017,3016,941.0059*
17.7.202219,1419,2518,851.0059*
18.7.202224,9325,2624,711.0131
19.7.202224,6525,2524,441.0245
20.7.202222,8923,3522,661.0199
21.7.202225,7926,3025,591.0199
22.7.202224,4224,8824,011.0190
23.7.202225,0625,5424,641.0190*
24.7.202225,0525,5324,631.0190*
25.7.202222,7323,2722,441.0236
26.7.202224,8625,1724,281.0124
27.7.202232,4332,9231,671.0152
28.7.202240,3240,8139,291.0122
29.7.202239,7140,5038,701.0198
30.7.202238,6839,4537,691.0198*
31.7.202235,6436,3534,731.0198*
1.8.202234,1534,9533,191.0233
2.8.202235,7236,5234,811.0224
3.8.202235,2735,9534,471.0194
4.8.202234,1634,7833,361.0181
5.8.202237,4338,3036,591.0233
6.8.202236,9637,8236,131.0233*
7.8.202236,8637,7236,041.0233*
8.8.202237,3238,0636,431.0199
9.8.202235,5836,4134,731.0234
10.8.202237,8738,8236,781.0252
11.8.202240,7042,0839,531.0338
12.8.202242,1843,3840,871.0285
13.8.202242,3443,5541,031.0285*
14.8.202240,3941,5439,131.0285*
15.8.202241,1141,9139,591.0195
16.8.202239,3739,8937,901.0131
17.8.202239,6540,3038,401.0164
18.8.202238,8739,5637,641.0178
19.8.202232,7432,9231,491.0054
20.8.202232,6032,7831,351.0054*
21.8.202233,4933,6732,201.0054*
22.8.202234,0634,0632,631.0001
23.8.202234,5734,3233,200.9927
24.8.202235,5235,2934,020.9934
25.8.202237,2037,0935,770.9970
26.8.202233,8833,9032,661.0007
27.8.202233,0133,0331,831.0007*
28.8.202230,9230,9429,811.0007*
29.8.202233,5833,5332,470.9986
30.8.202232,2232,3331,391.0034
31.8.202232,4332,4331,771.0000
1.9.202232,9232,9332,271.0004
2.9.202232,4632,4431,940.9993
3.9.202232,2532,2331,730.9993*
4.9.202232,4732,4531,950.9993*
5.9.202239,9739,6538,960.9920
6.9.202234,6534,4033,770.9928
7.9.202237,7037,2736,760.9885
8.9.202237,0837,1136,111.0009
9.9.202238,9539,1437,611.0049
10.9.202239,0639,2537,721.0049*
11.9.202238,3438,5337,031.0049*
12.9.202237,8538,4436,591.0155
13.9.202234,6835,2933,541.0175
14.9.202239,2539,2137,730.9990
15.9.202235,7135,6834,180.9992
16.9.202234,2634,1032,820.9954
17.9.202234,5934,4333,130.9954*
18.9.202229,6829,5428,430.9954*
19.9.202230,4130,3829,370.9990
20.9.202229,1629,1228,120.9986
21.9.202227,9927,7326,730.9906
22.9.202228,9628,6228,040.9884
23.9.202229,6128,8828,320.9754
24.9.202229,3928,6728,110.9754*
25.9.202229,0928,3727,820.9754*
26.9.202229,5328,4828,210.9646
27.9.202229,1428,1027,690.9644
28.9.202228,8927,6327,260.9565
29.9.202228,6427,8027,320.9706
30.9.202228,4627,7427,210.9748
1.10.202228,2527,5427,010.9748*
2.10.202227,6426,9426,420.9748*
3.10.202228,0927,4327,130.9764
4.10.202228,2127,9027,550.9891
5.10.202227,8727,6327,190.9915
6.10.202228,2427,8427,410.9860
7.10.202228,0727,5027,230.9797
8.10.202227,5326,9726,700.9797*
9.10.202227,5326,9726,700.9797*
10.10.202224,9924,2324,190.9697
11.10.202224,4323,7523,630.9723
12.10.202224,5223,8023,700.9706
13.10.202223,6022,9822,950.9739
14.10.202223,8123,1423,240.9717
15.10.202223,4422,7822,870.9717*
16.10.202223,7823,1123,210.9717*
17.10.202224,4723,8323,890.9739
18.10.202223,7923,4023,300.9835
19.10.202222,8622,3522,420.9778
20.10.202222,0921,6721,730.9811
21.10.202222,6422,0322,310.9730
22.10.202223,8723,2323,530.9730*
23.10.202224,0923,4423,740.9730*
24.10.202223,0022,6622,670.9851
25.10.202225,0224,6724,740.9861
26.10.202225,4325,4925,221.0023
27.10.202224,6624,7524,531.0037
28.10.202225,6125,4825,400.9951
29.10.202226,0125,8825,800.9951*
30.10.202224,6324,5124,430.9951*
31.10.202224,4624,2524,280.9914
1.11.202224,1624,0323,860.9947
2.11.202223,1622,9522,840.9908
3.11.202224,6324,0224,350.9753
4.11.202226,1125,7825,760.9872
5.11.202226,8626,5226,500.9872*
6.11.202225,1424,8224,800.9872*
7.11.202225,0625,0424,740.9993
8.11.202221,9021,8921,700.9996
9.11.202218,3018,3718,081.0039
10.11.202222,1122,0121,740.9954
11.11.202220,9121,5520,581.0308
12.11.202219,8820,4919,571.0308*
13.11.202219,3019,8918,991.0308*
14.11.202219,8520,4819,351.0319
15.11.202219,7620,5619,351.0404
16.11.202219,1319,9218,741.0412
17.11.202219,0619,6718,711.0319
18.11.202218,8619,5518,641.0366
19.11.202218,8219,5118,601.0366*
20.11.202217,5318,1717,321.0366*
21.11.202217,6018,0317,281.0246
22.11.202217,9918,4817,611.0274
23.11.202219,6920,3319,291.0325
24.11.202219,4120,2119,061.0413
25.11.202219,3720,1019,061.0375
26.11.202219,1719,8918,861.0375*
27.11.202219,1019,8218,791.0375*
28.11.202218,4719,3218,231.0463
29.11.202218,8219,5118,561.0366
30.11.202219,5520,2919,271.0376
1.12.202218,8919,7518,641.0454
2.12.202218,8519,8618,531.0538
3.12.202218,2519,2317,951.0538*
4.12.202218,4919,4918,191.0538*
5.12.202218,3719,4518,181.0587
6.12.202218,5919,5518,351.0516
7.12.202217,7718,7117,581.0529
8.12.202218,2319,1818,031.0519
9.12.202218,1619,1717,891.0559
10.12.202218,1419,1517,881.0559*
11.12.202217,8918,8917,631.0559*
12.12.202217,5618,5517,311.0562
13.12.202218,2619,2618,031.0545
14.12.202217,6318,7717,391.0649
15.12.202217,1318,1916,891.0621
16.12.202215,0115,9414,831.0619
17.12.202215,2616,2015,071.0619*
18.12.202215,0115,9414,831.0619*
19.12.202214,3415,2014,181.0598
20.12.202215,0315,9314,811.0599
21.12.202215,6416,6415,391.0636
22.12.202215,5116,4915,281.0633
23.12.202215,4416,4015,231.0622
24.12.202215,4916,4515,281.0622*
25.12.202215,2516,2015,051.0622*
26.12.202215,3016,2515,091.0622*
27.12.202214,9415,8714,771.0624
28.12.202214,2115,1214,021.0640
29.12.202214,7415,7014,511.0649
30.12.202214,5815,5514,361.0666
31.12.202214,7115,6914,491.0666*

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.