Ethereum Name Service Kurs 2022: 35,48 € bis 10,08 €, jeder Tag

Ethereum Name Service schloss am 1.1.2022 bei 35,48 € und am 31.12. bei 10,08 €.

Das ist ein Minus von 71,6 % in Euro, -73,2 % in Dollar und -72,9 % in Franken.

Den höchsten Schlusskurs erreichte Ethereum Name Service am 2.1.2022 mit 36,24 €, den tiefsten am 13.6.2022 mit 7,6901 €.

Ethereum Name Service-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
35,48 €
Schlusskurs 1.1.2022
10,08 €
Schlusskurs 31.12.2022
36,24 €
Hoch, 2.1.2022
7,6901 €
Tief, 13.6.2022

Ethereum Name Service 2022 in Zahlen

Der größte Tagesgewinn kam am 27.4.2022 mit +30,8 %, der größte Tagesverlust am 11.5.2022 mit -32,6 %.

An 1 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.

Am stärksten bewegte sich der Kurs im 3. Quartal: +104,5 % vom 1.7.2022 bis 30.9.2022.

Am 31. Dezember stand Ethereum Name Service bei 10,08 €, 10,75 $ und 9,9246 CHF.

Ethereum Name Service Kursverlauf 2022 in Euro: -71,6 %, von 35,48 € auf 10,08 €, Hoch 36,24 € am 2.1.2022, Tief 7,6901 € am 13.6.2022

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 Name Service am 31.12. war 9,9246 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-name-service/2022.json herunterladen.

Ethereum Name Service Schlusskurse je Tag 2022 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202235,4840,1836,651.1326*
2.1.202236,2441,0537,441.1326*
3.1.202234,5839,2635,861.1355
4.1.202234,3038,6935,521.1279
5.1.202229,8433,7830,931.1319
6.1.202229,3133,1630,461.1315
7.1.202226,5830,0327,701.1298
8.1.202224,5527,7425,591.1298*
9.1.202224,7928,0125,841.1298*
10.1.202222,4225,3823,421.1318
11.1.202223,6026,7524,781.1336
12.1.202224,6027,9725,801.1370
13.1.202222,4225,7023,441.1463
14.1.202222,9526,2723,931.1447
15.1.202223,2726,6424,271.1447*
16.1.202224,2027,7025,241.1447*
17.1.202221,3224,3122,231.1403
18.1.202220,5923,4021,441.1367
19.1.202219,5222,1520,271.1345
20.1.202218,6521,1419,361.1338
21.1.202215,7617,8816,311.1348
22.1.202214,1516,0614,651.1348*
23.1.202215,1117,1515,651.1348*
24.1.202214,5616,4615,011.1304
25.1.202214,6916,5515,221.1268
26.1.202215,0616,9815,641.1277
27.1.202215,0616,8115,651.1160
28.1.202216,0417,8616,641.1138
29.1.202218,0220,0718,701.1138*
30.1.202217,0919,0317,731.1138*
31.1.202218,0820,1718,811.1156
1.2.202217,2319,4017,871.1260
2.2.202215,8817,9816,511.1323
3.2.202216,3118,4116,981.1286
4.2.202217,9820,6119,001.1464
5.2.202217,4820,0418,471.1464*
6.2.202218,1720,8319,201.1464*
7.2.202219,0421,8020,131.1447
8.2.202217,6220,1018,581.1408
9.2.202218,5821,2519,611.1435
10.2.202216,5718,9617,521.1439
11.2.202215,0817,2215,921.1417
12.2.202214,9217,0315,751.1417*
13.2.202214,7116,7915,531.1417*
14.2.202215,0717,0515,781.1316
15.2.202216,2418,4217,021.1345
16.2.202215,5217,6516,321.1372
17.2.202213,8715,7714,521.1370
18.2.202213,8915,7714,521.1354
19.2.202214,1416,0514,771.1354*
20.2.202213,4015,2114,001.1354*
21.2.202212,2513,8912,721.1338
22.2.202213,0814,8313,631.1342
23.2.202212,5614,2513,101.1344
24.2.202212,3013,7312,691.1163
25.2.202213,2714,8813,791.1216
26.2.202212,5514,0813,051.1216*
27.2.202211,7713,2012,241.1216*
28.2.202213,7215,3614,181.1199
1.3.202213,6515,2413,991.1162
2.3.202213,6315,1413,931.1106
3.3.202212,9314,3213,181.1076
4.3.202213,9615,2614,041.0929
5.3.202213,5814,8413,651.0929*
6.3.202212,8414,0312,911.0929*
7.3.202212,5613,6812,641.0895
8.3.202212,7213,8612,871.0892
9.3.202213,3814,7113,651.0993
10.3.202212,6414,0112,981.1084
11.3.202212,4713,7112,761.0990
12.3.202212,3713,5912,651.0990*
13.3.202211,5712,7111,831.0990*
14.3.202212,3513,5412,661.0960
15.3.202212,1513,3512,541.0991
16.3.202213,1414,4513,591.0994
17.3.202213,6115,0414,131.1051
18.3.202213,6415,0214,071.1008
19.3.202214,9516,4615,421.1008*
20.3.202214,4315,8814,881.1008*
21.3.202214,3315,8214,731.1038
22.3.202215,9417,5716,381.1024
23.3.202216,5318,1616,981.0985
24.3.202216,5318,1516,911.0978
25.3.202215,9517,5516,281.1002
26.3.202215,7717,3516,101.1002*
27.3.202216,7718,4517,121.1002*
28.3.202217,0318,6717,461.0966
29.3.202217,3319,2117,961.1085
30.3.202217,3219,2717,851.1126
31.3.202216,2718,0616,701.1101
1.4.202216,6718,4217,031.1052
2.4.202216,7818,5517,151.1052*
3.4.202218,9320,9219,341.1052*
4.4.202218,0219,8318,381.1005
5.4.202217,1818,8417,421.0969
6.4.202214,8216,1915,101.0923
7.4.202215,2116,6015,491.0916
8.4.202213,9415,1414,161.0861
9.4.202214,3915,6314,611.0861*
10.4.202213,9615,1614,171.0861*
11.4.202212,6413,7812,871.0900
12.4.202213,1714,3013,341.0861
13.4.202213,4614,5713,611.0826
14.4.202212,8714,0013,111.0878
15.4.202213,1214,2713,371.0878*
16.4.202213,1514,3013,391.0878*
17.4.202212,5913,7012,831.0878*
18.4.202213,1314,2813,381.0878*
19.4.202213,7914,9014,081.0803
20.4.202213,5114,6313,851.0830
21.4.202213,3514,5313,791.0887
22.4.202213,1214,1913,561.0817
23.4.202212,9113,9613,341.0817*
24.4.202214,1615,3214,641.0817*
25.4.202214,6215,7115,011.0746
26.4.202213,4314,3413,741.0674
27.4.202217,5718,5917,971.0583
28.4.202217,8418,7018,221.0485
29.4.202215,4616,2915,811.0540
30.4.202219,3720,4219,821.0540*
1.5.202223,0624,3023,581.0540*
2.5.202224,7426,0425,371.0524
3.5.202220,8422,0021,411.0556
4.5.202221,0522,1721,731.0531
5.5.202217,9418,9618,581.0568
6.5.202217,4018,3918,131.0570
7.5.202217,3118,3018,041.0570*
8.5.202216,0917,0116,771.0570*
9.5.202212,6313,3413,221.0559
10.5.202213,3914,1314,031.0554
11.5.20229,02119,52009,42351.0553
12.5.20228,27258,61008,58441.0408
13.5.20229,41749,78009,78001.0385
14.5.20229,28269,64009,64001.0385*
15.5.20229,985610,3710,371.0385*
16.5.202210,2310,6610,721.0422
17.5.202211,8212,4612,361.0541
18.5.20229,968610,4910,451.0523
19.5.202211,9912,6212,311.0525
20.5.202212,3513,0612,691.0577
21.5.202212,0912,7912,431.0577*
22.5.202211,9412,6312,281.0577*
23.5.202211,9312,7212,301.0659
24.5.202211,5712,4011,951.0720
25.5.202211,5212,2811,831.0656
26.5.20229,722410,409,99751.0697
27.5.20229,07489,73009,30891.0722
28.5.20229,503810,199,74901.0722*
29.5.20229,513210,209,75861.0722*
30.5.202211,6812,5712,061.0764
31.5.202211,0711,8611,381.0713
1.6.20229,942110,6510,251.0712
2.6.202210,5911,3210,871.0692
3.6.202210,0710,8110,371.0730
4.6.202210,2410,9910,551.0730*
5.6.202210,2911,0410,591.0730*
6.6.202211,3812,2111,751.0726
7.6.202211,1911,9311,661.0662
8.6.202210,6111,3911,121.0739
9.6.202210,7111,5111,241.0743
10.6.20229,831710,4010,231.0578
11.6.20228,69739,20009,04871.0578*
12.6.20228,00728,47008,33071.0578*
13.6.20227,69018,04007,97851.0455
14.6.20227,88378,24008,19431.0452
15.6.20228,95419,34009,34361.0431
16.6.20227,72128,03007,83081.0400
17.6.20227,85818,24007,94061.0486
18.6.20228,46848,88008,55741.0486*
19.6.20228,50668,92008,59591.0486*
20.6.20228,54818,99008,68651.0517
21.6.20228,59729,07008,78111.0550
22.6.20228,07918,50008,20271.0521
23.6.20228,78689,22008,90101.0493
24.6.20229,41669,91009,48441.0524
25.6.20229,37869,87009,44611.0524*
26.6.20228,83699,30008,90061.0524*
27.6.20228,79689,30008,92261.0572
28.6.20228,34208,81008,42631.0561
29.6.20228,39598,83008,40011.0517
30.6.20228,28928,61008,25611.0387
1.7.20228,06728,41008,08891.0425
2.7.20228,16318,51008,18511.0425*
3.7.20228,67159,04008,69491.0425*
4.7.20229,38319,81009,41781.0455
5.7.20229,03799,30008,97641.0290
6.7.202210,0810,269,97671.0177
7.7.202210,2610,4410,161.0180
8.7.20229,928210,099,84181.0163
9.7.20229,928210,099,84181.0163*
10.7.20229,23949,39009,15901.0163*
11.7.20228,45718,54008,37931.0098
12.7.20228,26538,30008,16861.0042
13.7.20228,81108,87008,66031.0067
14.7.20229,17549,18009,02951.0005
15.7.20229,14609,20009,00791.0059
16.7.20229,64319,70009,49751.0059*
17.7.20229,30519,36009,16461.0059*
18.7.202211,2311,3811,131.0131
19.7.202210,7110,9710,621.0245
20.7.202211,0711,2910,951.0199
21.7.202212,7412,9912,641.0199
22.7.202211,9712,2011,771.0190
23.7.202212,4512,6912,241.0190*
24.7.202212,8913,1412,681.0190*
25.7.202212,2212,5112,061.0236
26.7.202212,6412,8012,351.0124
27.7.202215,2415,4714,881.0152
28.7.202214,9315,1114,551.0122
29.7.202214,3414,6213,971.0198
30.7.202214,4614,7514,091.0198*
31.7.202214,0314,3113,671.0198*
1.8.202213,8114,1313,421.0233
2.8.202214,6114,9414,241.0224
3.8.202216,1316,4415,761.0194
4.8.202215,5915,8715,221.0181
5.8.202216,8217,2116,441.0233
6.8.202216,5216,9116,151.0233*
7.8.202216,4916,8716,121.0233*
8.8.202216,3816,7116,001.0199
9.8.202215,2015,5614,841.0234
10.8.202215,7616,1615,311.0252
11.8.202215,0815,5914,651.0338
12.8.202215,5816,0215,091.0285
13.8.202214,9515,3814,491.0285*
14.8.202214,1114,5113,671.0285*
15.8.202214,8115,1014,261.0195
16.8.202214,8014,9914,241.0131
17.8.202215,5015,7515,011.0164
18.8.202213,8814,1313,441.0178
19.8.202212,7312,8012,241.0054
20.8.202212,5912,6612,111.0054*
21.8.202213,1213,1912,621.0054*
22.8.202213,6913,6913,111.0001
23.8.202213,6813,5813,140.9927
24.8.202213,9213,8313,330.9934
25.8.202213,6213,5813,100.9970
26.8.202212,2512,2611,811.0007
27.8.202211,9011,9111,481.0007*
28.8.202211,3011,3110,901.0007*
29.8.202212,5912,5712,170.9986
30.8.202212,1512,1911,831.0034
31.8.202212,4712,4712,221.0000
1.9.202213,4313,4413,171.0004
2.9.202213,7613,7513,540.9993
3.9.202214,0414,0313,810.9993*
4.9.202213,7313,7213,510.9993*
5.9.202214,6514,5314,280.9920
6.9.202214,3214,2213,960.9928
7.9.202214,9914,8214,620.9885
8.9.202215,6915,7015,281.0009
9.9.202215,4015,4814,881.0049
10.9.202215,4815,5614,951.0049*
11.9.202215,6415,7215,111.0049*
12.9.202214,8615,0914,361.0155
13.9.202214,2614,5113,791.0175
14.9.202214,6814,6714,110.9990
15.9.202214,2014,1913,590.9992
16.9.202214,5914,5213,970.9954
17.9.202214,6114,5413,990.9954*
18.9.202212,8812,8212,340.9954*
19.9.202213,6813,6713,220.9990
20.9.202213,4413,4212,960.9986
21.9.202213,5713,4412,960.9906
22.9.202214,0813,9213,640.9884
23.9.202214,3413,9913,720.9754
24.9.202213,9613,6213,360.9754*
25.9.202214,1413,7913,520.9754*
26.9.202215,3714,8314,690.9646
27.9.202215,9015,3315,110.9644
28.9.202216,5815,8615,650.9565
29.9.202216,2015,7215,450.9706
30.9.202216,5016,0815,770.9748
1.10.202215,3414,9514,660.9748*
2.10.202214,5814,2113,940.9748*
3.10.202216,0115,6315,460.9764
4.10.202216,3016,1215,920.9891
5.10.202217,6517,5017,220.9915
6.10.202217,4217,1816,920.9860
7.10.202217,6617,3017,130.9797
8.10.202218,0917,7217,540.9797*
9.10.202218,4418,0717,890.9797*
10.10.202216,6316,1316,100.9697
11.10.202217,1216,6516,570.9723
12.10.202217,6617,1417,070.9706
13.10.202219,9419,4219,390.9739
14.10.202220,2619,6919,770.9717
15.10.202220,1219,5519,630.9717*
16.10.202220,3819,8019,880.9717*
17.10.202219,8619,3419,390.9739
18.10.202219,4119,0919,010.9835
19.10.202219,0618,6418,700.9778
20.10.202217,6517,3217,360.9811
21.10.202217,4516,9817,200.9730
22.10.202217,2016,7416,960.9730*
23.10.202217,6117,1317,350.9730*
24.10.202217,2216,9616,970.9851
25.10.202217,7617,5117,560.9861
26.10.202218,0218,0617,871.0023
27.10.202217,1717,2317,081.0037
28.10.202217,2117,1317,080.9951
29.10.202217,8117,7217,660.9951*
30.10.202217,3817,2917,240.9951*
31.10.202217,1216,9716,990.9914
1.11.202216,3116,2216,110.9947
2.11.202216,2716,1216,040.9908
3.11.202217,0316,6116,840.9753
4.11.202218,1317,9017,880.9872
5.11.202218,2418,0117,990.9872*
6.11.202216,6016,3916,380.9872*
7.11.202216,2516,2416,050.9993
8.11.202213,4813,4713,360.9996
9.11.202210,4610,5010,331.0039
10.11.202213,1313,0712,910.9954
11.11.202212,1812,5511,991.0308
12.11.202211,8512,2111,661.0308*
13.11.202211,8812,2511,701.0308*
14.11.202212,5412,9412,231.0319
15.11.202212,6713,1812,401.0404
16.11.202212,1912,6911,941.0412
17.11.202212,3612,7512,131.0319
18.11.202212,5913,0512,441.0366
19.11.202212,9713,4412,811.0366*
20.11.202211,7112,1411,571.0366*
21.11.202211,7312,0211,521.0246
22.11.202211,9712,3011,721.0274
23.11.202212,9513,3712,681.0325
24.11.202212,7313,2612,501.0413
25.11.202212,5713,0412,361.0375
26.11.202212,5713,0412,361.0375*
27.11.202212,8213,3012,611.0375*
28.11.202212,3712,9412,211.0463
29.11.202213,0013,4812,821.0366
30.11.202213,6414,1513,441.0376
1.12.202213,4914,1013,311.0454
2.12.202213,4214,1413,201.0538
3.12.202213,2213,9313,001.0538*
4.12.202213,3614,0813,141.0538*
5.12.202213,1813,9513,041.0587
6.12.202213,0213,6912,851.0516
7.12.202212,6313,3012,501.0529
8.12.202213,0013,6712,851.0519
9.12.202212,8313,5512,651.0559
10.12.202213,0313,7612,841.0559*
11.12.202212,6613,3712,481.0559*
12.12.202212,6113,3212,431.0562
13.12.202212,7113,4012,541.0545
14.12.202212,4913,3012,321.0649
15.12.202212,1412,8911,971.0621
16.12.202210,8411,5110,711.0619
17.12.202210,9911,6710,861.0619*
18.12.202210,9011,5810,771.0619*
19.12.202210,2210,8310,101.0598
20.12.202210,7711,4110,611.0599
21.12.202210,6111,2810,431.0636
22.12.202210,4911,1510,331.0633
23.12.202210,2910,9310,151.0622
24.12.202210,2810,9210,141.0622*
25.12.202210,4111,0610,271.0622*
26.12.202210,6611,3210,521.0622*
27.12.202210,5511,2110,431.0624
28.12.202210,3511,0110,211.0640
29.12.202210,1610,829,99801.0649
30.12.202210,0110,689,85991.0666
31.12.202210,0810,759,92461.0666*

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.