Filecoin Kurs 2021: 18,11 € bis 30,23 €, jeder Tag

Filecoin schloss am 1.1.2021 bei 18,11 € und am 31.12. bei 30,23 €.

Das ist ein Plus von 66,9 % in Euro, +54,1 % in Dollar und +59,7 % in Franken.

Den höchsten Schlusskurs erreichte Filecoin am 31.3.2021 mit 162,78 €, den tiefsten am 12.1.2021 mit 17,30 €.

Filecoin-Verkäufe 2021 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
18,11 €
Schlusskurs 1.1.2021
30,23 €
Schlusskurs 31.12.2021
162,78 €
Hoch, 31.3.2021
17,30 €
Tief, 12.1.2021

Filecoin 2021 in Zahlen

Der größte Tagesgewinn kam am 9.2.2021 mit +58,5 %, der größte Tagesverlust am 19.5.2021 mit -34,7 %.

An 348 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2021.

Am stärksten bewegte sich der Kurs im 1. Quartal: +798,8 % vom 1.1.2021 bis 31.3.2021.

Am 31. Dezember stand Filecoin bei 30,23 €, 34,24 $ und 31,23 CHF.

Filecoin Kursverlauf 2021 in Euro: +66,9 %, von 18,11 € auf 30,23 €, Hoch 162,78 € am 31.3.2021, Tief 17,30 € am 12.1.2021

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 Filecoin am 31.12. war 31,23 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2021

107 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. filecoin/2021.json herunterladen.

Filecoin Schlusskurse je Tag 2021 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202118,1122,2219,561.2271*
2.1.202117,7521,7819,171.2271*
3.1.202117,4621,4318,861.2271*
4.1.202117,4121,4118,821.2296
5.1.202117,6021,6019,021.2271
6.1.202117,7821,9419,241.2338
7.1.202117,9722,0619,471.2276
8.1.202117,6321,6019,091.2250
9.1.202117,9622,0119,451.2250*
10.1.202119,1223,4320,701.2250*
11.1.202117,7921,6419,281.2163
12.1.202117,3021,0418,711.2161
13.1.202117,8521,7119,301.2166
14.1.202117,7921,5719,231.2124
15.1.202117,7721,5419,141.2123
16.1.202118,8422,8420,291.2123*
17.1.202120,0824,3421,631.2123*
18.1.202119,7023,7621,171.2064
19.1.202118,6822,6620,111.2132
20.1.202118,4622,3419,901.2101
21.1.202117,5421,3318,901.2158
22.1.202118,3322,2819,751.2158
23.1.202118,6722,7020,111.2158*
24.1.202118,6722,7020,121.2158*
25.1.202118,4622,4319,881.2152
26.1.202118,2722,1919,711.2143
27.1.202117,6821,4219,021.2114
28.1.202118,1121,9019,531.2091
29.1.202118,3822,3119,851.2136
30.1.202118,1622,0419,611.2136*
31.1.202118,3322,2519,801.2136*
1.2.202118,7222,6220,251.2084
2.2.202118,6722,4820,181.2044
3.2.202119,1823,0520,731.2017
4.2.202119,0822,8920,641.1996
5.2.202120,4324,4822,121.1983
6.2.202120,2324,2421,901.1983*
7.2.202120,0724,0521,721.1983*
8.2.202123,0027,6624,941.2025
9.2.202136,4644,1339,441.2104
10.2.202132,7939,7635,431.2127
11.2.202133,1940,3235,861.2147
12.2.202135,2242,6538,051.2108
13.2.202134,3041,5337,061.2108*
14.2.202138,9247,1342,051.2108*
15.2.202135,3942,9238,231.2129
16.2.202134,4841,8737,241.2143
17.2.202135,8343,2138,711.2060
18.2.202135,9443,4338,921.2084
19.2.202135,5443,1438,561.2139
20.2.202135,4243,0038,441.2139*
21.2.202136,7844,6539,911.2139*
22.2.202132,4739,3935,351.2133
23.2.202129,2135,4731,971.2143
24.2.202130,1236,5833,221.2146
25.2.202128,6134,9831,691.2225
26.2.202128,9835,1331,841.2121
27.2.202131,2537,8834,331.2121*
28.2.202129,6735,9732,601.2121*
1.3.202132,0038,5635,241.2053
2.3.202131,7738,2135,101.2028
3.3.202134,9242,0738,631.2048
4.3.202133,8740,7537,641.2034
5.3.202133,9040,4737,511.1938
6.3.202133,8440,3937,441.1938*
7.3.202134,6741,3938,371.1938*
8.3.202135,0041,5438,811.1866
9.3.202135,2541,9339,031.1894
10.3.202135,7042,4539,521.1892
11.3.202135,2842,2239,041.1969
12.3.202136,9144,0540,951.1933
13.3.202141,4049,4145,931.1933*
14.3.202145,0953,8050,021.1933*
15.3.202144,7653,3649,621.1920
16.3.202153,3363,6158,841.1926
17.3.202174,2888,4582,061.1907
18.3.202166,7379,4973,861.1912
19.3.202169,7682,9677,201.1891
20.3.202168,9882,0376,341.1891*
21.3.202167,8380,6575,061.1891*
22.3.202164,0076,3370,551.1926
23.3.202169,4482,5176,841.1883
24.3.202172,6385,8880,381.1825
25.3.202177,1491,0485,201.1802
26.3.2021105,68124,51117,201.1782
27.3.2021112,41132,45124,671.1782*
28.3.2021106,32125,26117,911.1782*
29.3.2021108,03127,30119,641.1784
30.3.2021127,42149,60140,891.1741
31.3.2021162,78190,86180,191.1725
1.4.2021158,03185,62175,401.1746
2.4.2021146,38171,94162,471.1746*
3.4.2021151,69178,18168,361.1746*
4.4.2021155,58182,74172,681.1746*
5.4.2021150,24176,47166,751.1746*
6.4.2021140,15165,55155,151.1812
7.4.2021131,50156,28145,231.1884
8.4.2021129,71154,00142,951.1873
9.4.2021144,79172,13159,421.1888
10.4.2021146,84174,56161,671.1888*
11.4.2021150,65179,10165,871.1888*
12.4.2021141,01167,86155,081.1904
13.4.2021137,99164,16151,811.1896
14.4.2021140,69168,32155,221.1964
15.4.2021142,75170,88157,681.1970
16.4.2021152,36182,61167,761.1986
17.4.2021150,95180,93166,211.1986*
18.4.2021130,43156,33143,611.1986*
19.4.2021128,63154,80141,461.2035
20.4.2021127,71153,90140,851.2051
21.4.2021123,04147,73135,661.2007
22.4.2021121,13145,91133,671.2046
23.4.2021114,85138,58126,771.2066
24.4.2021110,69133,55122,171.2066*
25.4.2021111,09134,04122,621.2066*
26.4.2021127,60154,20141,211.2085
27.4.2021126,13152,46139,221.2088
28.4.2021125,05150,93138,101.2070
29.4.2021123,47149,76136,071.2129
30.4.2021135,67163,92149,211.2082
1.5.2021135,94164,24149,501.2082*
2.5.2021134,46162,46147,881.2082*
3.5.2021133,05160,24146,561.2044
4.5.2021117,13140,80128,611.2021
5.5.2021127,06152,53139,321.2005
6.5.2021127,35153,59139,491.2060
7.5.2021124,66150,33136,671.2059
8.5.2021122,81148,10134,641.2059*
9.5.2021121,49146,50133,191.2059*
10.5.2021111,52135,71121,991.2169
11.5.2021117,46142,95128,931.2170
12.5.2021104,84127,04114,961.2118
13.5.202197,53117,82106,891.2081
14.5.202199,52120,65109,001.2123
15.5.202191,13110,4899,811.2123*
16.5.202188,93107,8197,401.2123*
17.5.202181,9199,4689,691.2143
18.5.202181,91100,1189,801.2222
19.5.202153,4665,2858,841.2212
20.5.202172,6588,6679,851.2203
21.5.202163,0576,8469,041.2188
22.5.202159,2572,2164,881.2188*
23.5.202153,2364,8858,301.2188*
24.5.202161,2174,7567,071.2212
25.5.202158,9072,2464,661.2264
26.5.202160,9274,5066,761.2229
27.5.202158,5671,4364,221.2198
28.5.202154,9766,7560,251.2142
29.5.202156,2068,2461,601.2142*
30.5.202156,2868,3461,691.2142*
31.5.202159,4472,5265,271.2201
1.6.202156,5969,1862,171.2225
2.6.202157,5270,0963,161.2186
3.6.202173,4289,4880,481.2187
4.6.202172,6388,0079,531.2117
5.6.202172,7688,1679,681.2117*
6.6.202171,7986,9978,621.2117*
7.6.202167,4181,9973,711.2162
8.6.202162,4076,0268,111.2182
9.6.202163,7677,7669,591.2195
10.6.202160,2273,3165,691.2174
11.6.202158,3970,8063,551.2125
12.6.202157,4769,6862,541.2125*
13.6.202160,3173,1365,641.2125*
14.6.202161,8374,8967,331.2112
15.6.202159,9372,5665,311.2108
16.6.202157,5169,7262,661.2124
17.6.202157,7468,9363,091.1937
18.6.202155,2165,6960,411.1898
19.6.202154,4064,7259,511.1898*
20.6.202153,1263,2058,121.1898*
21.6.202138,8446,1842,541.1891
22.6.202141,5849,4545,501.1894
23.6.202149,1258,7053,851.1951
24.6.202147,8457,1052,461.1936
25.6.202143,5452,0347,701.1950
26.6.202144,3853,0448,631.1950*
27.6.202147,0356,2051,531.1950*
28.6.202147,3956,4451,981.1910
29.6.202154,3364,5959,581.1888
30.6.202150,8260,4055,811.1884
1.7.202147,6756,6552,361.1884
2.7.202148,3757,1952,941.1823
3.7.202149,8458,9254,541.1823*
4.7.202149,6758,7254,361.1823*
5.7.202147,2456,0651,661.1866
6.7.202148,1657,0152,641.1838
7.7.202147,6956,4252,061.1831
8.7.202145,4953,8549,361.1838
9.7.202146,6055,2650,571.1858
10.7.202145,7554,2549,651.1858*
11.7.202146,4855,1250,441.1858*
12.7.202144,2852,4848,051.1852
13.7.202143,0450,9846,731.1844
14.7.202142,0649,6845,591.1812
15.7.202140,0747,3243,391.1809
16.7.202138,8245,8242,141.1802
17.7.202138,6545,6241,951.1802*
18.7.202139,6846,8343,061.1802*
19.7.202138,0044,7141,191.1766
20.7.202135,0141,2337,951.1775
21.7.202139,2846,2442,611.1772
22.7.202138,7145,5841,921.1775
23.7.202140,2647,3743,631.1767
24.7.202142,1349,5845,671.1767*
25.7.202141,6549,0145,141.1767*
26.7.202141,5949,0245,021.1787
27.7.202141,9549,5445,331.1810
28.7.202141,9849,5745,351.1807
29.7.202141,5849,3744,861.1873
30.7.202143,1651,3246,491.1891
31.7.202143,7552,0247,121.1891*
1.8.202145,2953,8548,781.1891*
2.8.202145,7954,4349,281.1886
3.8.202145,6854,2949,041.1885
4.8.202147,6356,4951,101.1861
5.8.202148,8457,8852,421.1850
6.8.202154,3764,2058,311.1807
7.8.202158,6469,2462,891.1807*
8.8.202154,6164,4858,571.1807*
9.8.202157,4367,5461,941.1761
10.8.202156,8966,6961,521.1722
11.8.202161,2471,7666,251.1718
12.8.202158,2068,3262,991.1739
13.8.202163,3074,4768,551.1765
14.8.202161,5472,4066,641.1765*
15.8.202162,1073,0667,251.1765*
16.8.202162,2373,2666,951.1772
17.8.202159,0269,4563,231.1767
18.8.202157,5567,4761,731.1723
19.8.202160,2670,4864,621.1696
20.8.202162,6073,0667,051.1671
21.8.202167,2278,4572,001.1671*
22.8.202166,1277,1770,821.1671*
23.8.202168,0679,7573,121.1718
24.8.202163,3274,3467,821.1740
25.8.202165,2176,5370,031.1736
26.8.202161,4372,2966,281.1767
27.8.202163,9375,1969,021.1761
28.8.202162,8973,9667,891.1761*
29.8.202162,6173,6367,591.1761*
30.8.202160,3371,2065,151.1801
31.8.202164,2075,9769,331.1834
1.9.202166,5978,6972,221.1817
2.9.202165,3377,3970,871.1846
3.9.202165,4177,6571,051.1872
4.9.202180,0595,0486,961.1872*
5.9.202195,73113,65103,991.1872*
6.9.202189,53106,2297,311.1864
7.9.202171,2184,4677,291.1860
8.9.202174,6488,2881,271.1827
9.9.202174,9188,6881,361.1838
10.9.202169,6182,4375,561.1841
11.9.202168,9681,6674,851.1841*
12.9.202170,6383,6376,661.1841*
13.9.202166,1877,9671,961.1780
14.9.202168,3980,8074,461.1814
15.9.202172,9386,2379,091.1824
16.9.202172,0284,7278,401.1763
17.9.202172,8385,7979,611.1780
18.9.202171,5684,3078,221.1780*
19.9.202170,9183,5377,511.1780*
20.9.202163,5674,4369,171.1711
21.9.202159,2469,5464,251.1738
22.9.202163,5374,5168,741.1729
23.9.202163,7374,6669,031.1715
24.9.202154,0263,3158,511.1719
25.9.202151,5460,4055,821.1719*
26.9.202147,5955,7751,541.1719*
27.9.202150,4258,9854,701.1698
28.9.202147,3555,3051,331.1678
29.9.202148,9157,0052,961.1654
30.9.202151,8560,0456,161.1579
1.10.202161,6171,4766,491.1600
2.10.202160,0569,6664,801.1600*
3.10.202159,5869,1164,291.1600*
4.10.202159,9569,7664,561.1636
5.10.202161,1070,8965,701.1602
6.10.202162,1671,7566,611.1542
7.10.202161,8171,4666,211.1562
8.10.202168,7579,5473,801.1569
9.10.202166,5777,0171,451.1569*
10.10.202160,3469,8164,771.1569*
11.10.202163,4873,4768,061.1574
12.10.202160,4169,8064,811.1555
13.10.202159,0868,3163,351.1562
14.10.202160,6670,3864,821.1602
15.10.202158,0367,3362,261.1602
16.10.202157,3366,5261,511.1602*
17.10.202155,0463,8659,051.1602*
18.10.202154,6963,4658,581.1604
19.10.202154,0062,9457,871.1655
20.10.202157,7067,0661,961.1623
21.10.202154,6863,6358,451.1637
22.10.202156,7165,9560,491.1630
23.10.202155,7364,8159,451.1630*
24.10.202153,8262,5957,411.1630*
25.10.202155,1163,9458,781.1603
26.10.202154,0862,8357,781.1618
27.10.202147,7155,4250,901.1617
28.10.202150,1558,1453,441.1593
29.10.202151,7060,2054,851.1645
30.10.202152,8061,4856,021.1645*
31.10.202155,3064,4058,681.1645*
1.11.202155,1763,8858,271.1578
2.11.202155,7064,6359,011.1603
3.11.202155,2964,0158,431.1578
4.11.202153,9862,4556,971.1569
5.11.202155,1163,4858,191.1519
6.11.202153,7361,8956,731.1519*
7.11.202154,3162,5657,351.1519*
8.11.202155,5064,2658,781.1579
9.11.202157,6166,7061,021.1577
10.11.202154,9163,4657,951.1558
11.11.202154,7662,7657,841.1460
12.11.202154,9462,9058,061.1448
13.11.202154,9662,9258,081.1448*
14.11.202154,6462,5557,741.1448*
15.11.202153,2560,9456,091.1444
16.11.202149,3956,1552,001.1368
17.11.202149,6156,1452,241.1316
18.11.202145,5851,7147,911.1345
19.11.202147,6753,7349,871.1271
20.11.202148,2654,3950,491.1271*
21.11.202147,1653,1549,341.1271*
22.11.202145,8951,7647,981.1278
23.11.202145,9551,7348,211.1259
24.11.202145,1750,6247,361.1206
25.11.202149,3355,3651,691.1223
26.11.202146,7652,8048,851.1291
27.11.202151,1357,7353,411.1291*
28.11.202150,0056,4652,231.1291*
29.11.202148,4654,6450,591.1276
30.11.202147,2953,7349,321.1363
1.12.202148,0654,3750,111.1314
2.12.202147,4053,7549,371.1339
3.12.202144,0249,7045,721.1291
4.12.202136,3241,0137,731.1291*
5.12.202134,6339,1035,971.1291*
6.12.202134,3038,7235,731.1287
7.12.202134,7639,1336,201.1256
8.12.202136,6141,3738,201.1299
9.12.202133,1437,4834,611.1311
10.12.202135,3339,8336,831.1273
11.12.202135,8640,4237,381.1273*
12.12.202135,1939,6736,681.1273*
13.12.202131,8135,8733,131.1278
14.12.202132,4736,7233,781.1309
15.12.202133,9338,2135,341.1262
16.12.202132,8237,2134,321.1336
17.12.202131,4635,6432,741.1330
18.12.202132,0936,3633,401.1330*
19.12.202131,5935,7932,881.1330*
20.12.202130,9134,8532,181.1273
21.12.202131,2635,3132,571.1295
22.12.202131,5335,6332,891.1301
23.12.202133,0337,3634,401.1310
24.12.202132,2136,4533,501.1317
25.12.202132,6937,0034,011.1317*
26.12.202132,9437,2834,271.1317*
27.12.202134,6739,2236,041.1312
28.12.202132,0036,2633,221.1331
29.12.202130,2834,2231,431.1303
30.12.202130,8334,9431,951.1334
31.12.202130,2334,2431,231.1326

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.