Filecoin Kurs 2022: 31,68 € bis 2,82 €, jeder Tag
Filecoin schloss am 1.1.2022 bei 31,68 € und am 31.12. bei 2,8221 €.
Das ist ein Minus von 91,1 % in Euro, -91,6 % in Dollar und -91,5 % in Franken.
Den höchsten Schlusskurs erreichte Filecoin am 4.1.2022 mit 32,07 €, den tiefsten am 19.12.2022 mit 2,6562 €.
Filecoin-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 31,68 €
- Schlusskurs 1.1.2022
- 2,8221 €
- Schlusskurs 31.12.2022
- 32,07 €
- Hoch, 4.1.2022
- 2,6562 €
- Tief, 19.12.2022
Filecoin 2022 in Zahlen
Der größte Tagesgewinn kam am 30.7.2022 mit +34,5 %, der größte Tagesverlust am 16.12.2022 mit -27,3 %.
An 1 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.
Am stärksten bewegte sich der Kurs im 2. Quartal: -77,5 % vom 1.4.2022 bis 30.6.2022.
Am 31. Dezember stand Filecoin bei 2,8221 €, 3,0100 $ und 2,7789 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 Filecoin am 31.12. war 2,7789 CHF. Erklärung.
Alle 365 Tagesschlusskurse 2022
108 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. filecoin/2022.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2022 | 31,68 | 35,88 | 32,73 | 1.1326* |
| 2.1.2022 | 31,56 | 35,74 | 32,60 | 1.1326* |
| 3.1.2022 | 30,89 | 35,08 | 32,04 | 1.1355 |
| 4.1.2022 | 32,07 | 36,17 | 33,21 | 1.1279 |
| 5.1.2022 | 29,29 | 33,15 | 30,35 | 1.1319 |
| 6.1.2022 | 29,15 | 32,98 | 30,30 | 1.1315 |
| 7.1.2022 | 27,92 | 31,54 | 29,09 | 1.1298 |
| 8.1.2022 | 26,08 | 29,46 | 27,18 | 1.1298* |
| 9.1.2022 | 26,74 | 30,21 | 27,87 | 1.1298* |
| 10.1.2022 | 24,85 | 28,12 | 25,95 | 1.1318 |
| 11.1.2022 | 25,48 | 28,88 | 26,76 | 1.1336 |
| 12.1.2022 | 27,06 | 30,77 | 28,38 | 1.1370 |
| 13.1.2022 | 24,87 | 28,51 | 26,00 | 1.1463 |
| 14.1.2022 | 25,96 | 29,72 | 27,08 | 1.1447 |
| 15.1.2022 | 25,91 | 29,66 | 27,02 | 1.1447* |
| 16.1.2022 | 26,54 | 30,38 | 27,68 | 1.1447* |
| 17.1.2022 | 25,41 | 28,97 | 26,50 | 1.1403 |
| 18.1.2022 | 25,05 | 28,47 | 26,08 | 1.1367 |
| 19.1.2022 | 24,34 | 27,61 | 25,27 | 1.1345 |
| 20.1.2022 | 23,09 | 26,18 | 23,97 | 1.1338 |
| 21.1.2022 | 19,36 | 21,97 | 20,04 | 1.1348 |
| 22.1.2022 | 16,75 | 19,01 | 17,34 | 1.1348* |
| 23.1.2022 | 17,17 | 19,49 | 17,78 | 1.1348* |
| 24.1.2022 | 16,30 | 18,42 | 16,80 | 1.1304 |
| 25.1.2022 | 16,11 | 18,15 | 16,69 | 1.1268 |
| 26.1.2022 | 17,09 | 19,27 | 17,75 | 1.1277 |
| 27.1.2022 | 17,20 | 19,20 | 17,88 | 1.1160 |
| 28.1.2022 | 17,61 | 19,61 | 18,27 | 1.1138 |
| 29.1.2022 | 18,21 | 20,28 | 18,90 | 1.1138* |
| 30.1.2022 | 17,79 | 19,82 | 18,47 | 1.1138* |
| 31.1.2022 | 19,08 | 21,29 | 19,85 | 1.1156 |
| 1.2.2022 | 18,55 | 20,89 | 19,25 | 1.1260 |
| 2.2.2022 | 17,81 | 20,17 | 18,52 | 1.1323 |
| 3.2.2022 | 18,03 | 20,35 | 18,77 | 1.1286 |
| 4.2.2022 | 18,86 | 21,62 | 19,93 | 1.1464 |
| 5.2.2022 | 19,17 | 21,98 | 20,26 | 1.1464* |
| 6.2.2022 | 19,58 | 22,45 | 20,69 | 1.1464* |
| 7.2.2022 | 21,42 | 24,52 | 22,64 | 1.1447 |
| 8.2.2022 | 21,58 | 24,62 | 22,76 | 1.1408 |
| 9.2.2022 | 21,24 | 24,29 | 22,42 | 1.1435 |
| 10.2.2022 | 20,23 | 23,14 | 21,38 | 1.1439 |
| 11.2.2022 | 18,48 | 21,10 | 19,51 | 1.1417 |
| 12.2.2022 | 18,28 | 20,87 | 19,30 | 1.1417* |
| 13.2.2022 | 18,02 | 20,57 | 19,02 | 1.1417* |
| 14.2.2022 | 18,30 | 20,71 | 19,17 | 1.1316 |
| 15.2.2022 | 19,70 | 22,35 | 20,65 | 1.1345 |
| 16.2.2022 | 20,28 | 23,06 | 21,32 | 1.1372 |
| 17.2.2022 | 18,06 | 20,53 | 18,90 | 1.1370 |
| 18.2.2022 | 18,51 | 21,02 | 19,35 | 1.1354 |
| 19.2.2022 | 18,33 | 20,81 | 19,16 | 1.1354* |
| 20.2.2022 | 17,43 | 19,79 | 18,22 | 1.1354* |
| 21.2.2022 | 16,43 | 18,63 | 17,07 | 1.1338 |
| 22.2.2022 | 16,90 | 19,17 | 17,62 | 1.1342 |
| 23.2.2022 | 16,26 | 18,45 | 16,97 | 1.1344 |
| 24.2.2022 | 16,51 | 18,43 | 17,04 | 1.1163 |
| 25.2.2022 | 16,88 | 18,93 | 17,55 | 1.1216 |
| 26.2.2022 | 16,99 | 19,06 | 17,67 | 1.1216* |
| 27.2.2022 | 18,15 | 20,36 | 18,88 | 1.1216* |
| 28.2.2022 | 19,38 | 21,70 | 20,03 | 1.1199 |
| 1.3.2022 | 18,78 | 20,96 | 19,24 | 1.1162 |
| 2.3.2022 | 18,67 | 20,74 | 19,08 | 1.1106 |
| 3.3.2022 | 18,17 | 20,13 | 18,52 | 1.1076 |
| 4.3.2022 | 17,21 | 18,81 | 17,31 | 1.0929 |
| 5.3.2022 | 17,47 | 19,09 | 17,57 | 1.0929* |
| 6.3.2022 | 16,88 | 18,45 | 16,98 | 1.0929* |
| 7.3.2022 | 16,36 | 17,82 | 16,47 | 1.0895 |
| 8.3.2022 | 16,55 | 18,03 | 16,74 | 1.0892 |
| 9.3.2022 | 17,12 | 18,82 | 17,46 | 1.0993 |
| 10.3.2022 | 16,14 | 17,89 | 16,58 | 1.1084 |
| 11.3.2022 | 15,81 | 17,37 | 16,17 | 1.0990 |
| 12.3.2022 | 16,11 | 17,71 | 16,49 | 1.0990* |
| 13.3.2022 | 15,69 | 17,24 | 16,05 | 1.0990* |
| 14.3.2022 | 15,93 | 17,46 | 16,33 | 1.0960 |
| 15.3.2022 | 15,29 | 16,80 | 15,78 | 1.0991 |
| 16.3.2022 | 15,85 | 17,42 | 16,38 | 1.0994 |
| 17.3.2022 | 15,77 | 17,43 | 16,38 | 1.1051 |
| 18.3.2022 | 16,00 | 17,61 | 16,50 | 1.1008 |
| 19.3.2022 | 16,54 | 18,21 | 17,06 | 1.1008* |
| 20.3.2022 | 16,02 | 17,64 | 16,53 | 1.1008* |
| 21.3.2022 | 16,15 | 17,83 | 16,60 | 1.1038 |
| 22.3.2022 | 16,60 | 18,30 | 17,06 | 1.1024 |
| 23.3.2022 | 17,60 | 19,33 | 18,07 | 1.0985 |
| 24.3.2022 | 17,86 | 19,61 | 18,26 | 1.0978 |
| 25.3.2022 | 17,12 | 18,84 | 17,48 | 1.1002 |
| 26.3.2022 | 17,66 | 19,43 | 18,03 | 1.1002* |
| 27.3.2022 | 21,54 | 23,70 | 21,99 | 1.1002* |
| 28.3.2022 | 23,08 | 25,31 | 23,67 | 1.0966 |
| 29.3.2022 | 23,78 | 26,36 | 24,64 | 1.1085 |
| 30.3.2022 | 23,28 | 25,90 | 24,00 | 1.1126 |
| 31.3.2022 | 22,03 | 24,45 | 22,61 | 1.1101 |
| 1.4.2022 | 23,10 | 25,53 | 23,60 | 1.1052 |
| 2.4.2022 | 21,66 | 23,94 | 22,13 | 1.1052* |
| 3.4.2022 | 23,01 | 25,43 | 23,51 | 1.1052* |
| 4.4.2022 | 22,94 | 25,25 | 23,41 | 1.1005 |
| 5.4.2022 | 22,68 | 24,88 | 23,00 | 1.0969 |
| 6.4.2022 | 19,91 | 21,75 | 20,28 | 1.0923 |
| 7.4.2022 | 20,58 | 22,47 | 20,97 | 1.0916 |
| 8.4.2022 | 19,62 | 21,31 | 19,92 | 1.0861 |
| 9.4.2022 | 20,00 | 21,72 | 20,31 | 1.0861* |
| 10.4.2022 | 19,35 | 21,02 | 19,65 | 1.0861* |
| 11.4.2022 | 16,80 | 18,31 | 17,10 | 1.0900 |
| 12.4.2022 | 17,91 | 19,45 | 18,14 | 1.0861 |
| 13.4.2022 | 17,92 | 19,40 | 18,13 | 1.0826 |
| 14.4.2022 | 17,17 | 18,68 | 17,50 | 1.0878 |
| 15.4.2022 | 17,51 | 19,05 | 17,84 | 1.0878* |
| 16.4.2022 | 19,91 | 21,66 | 20,29 | 1.0878* |
| 17.4.2022 | 18,11 | 19,70 | 18,45 | 1.0878* |
| 18.4.2022 | 18,05 | 19,63 | 18,39 | 1.0878* |
| 19.4.2022 | 18,90 | 20,42 | 19,30 | 1.0803 |
| 20.4.2022 | 18,11 | 19,61 | 18,57 | 1.0830 |
| 21.4.2022 | 17,31 | 18,85 | 17,89 | 1.0887 |
| 22.4.2022 | 17,83 | 19,29 | 18,43 | 1.0817 |
| 23.4.2022 | 17,50 | 18,93 | 18,09 | 1.0817* |
| 24.4.2022 | 17,48 | 18,91 | 18,07 | 1.0817* |
| 25.4.2022 | 17,34 | 18,63 | 17,80 | 1.0746 |
| 26.4.2022 | 16,20 | 17,29 | 16,57 | 1.0674 |
| 27.4.2022 | 16,72 | 17,70 | 17,11 | 1.0583 |
| 28.4.2022 | 17,25 | 18,09 | 17,63 | 1.0485 |
| 29.4.2022 | 16,42 | 17,31 | 16,80 | 1.0540 |
| 30.4.2022 | 13,50 | 14,23 | 13,81 | 1.0540* |
| 1.5.2022 | 14,35 | 15,12 | 14,67 | 1.0540* |
| 2.5.2022 | 13,89 | 14,62 | 14,24 | 1.0524 |
| 3.5.2022 | 13,85 | 14,62 | 14,23 | 1.0556 |
| 4.5.2022 | 14,93 | 15,72 | 15,41 | 1.0531 |
| 5.5.2022 | 13,24 | 13,99 | 13,71 | 1.0568 |
| 6.5.2022 | 13,12 | 13,87 | 13,67 | 1.0570 |
| 7.5.2022 | 12,54 | 13,25 | 13,06 | 1.0570* |
| 8.5.2022 | 12,39 | 13,10 | 12,91 | 1.0570* |
| 9.5.2022 | 10,44 | 11,02 | 10,92 | 1.0559 |
| 10.5.2022 | 10,76 | 11,36 | 11,28 | 1.0554 |
| 11.5.2022 | 8,1683 | 8,6200 | 8,5326 | 1.0553 |
| 12.5.2022 | 7,7921 | 8,1100 | 8,0858 | 1.0408 |
| 13.5.2022 | 8,4256 | 8,7500 | 8,7500 | 1.0385 |
| 14.5.2022 | 8,4834 | 8,8100 | 8,8100 | 1.0385* |
| 15.5.2022 | 8,8204 | 9,1600 | 9,1600 | 1.0385* |
| 16.5.2022 | 7,9639 | 8,3000 | 8,3454 | 1.0422 |
| 17.5.2022 | 8,1397 | 8,5800 | 8,5116 | 1.0541 |
| 18.5.2022 | 7,2318 | 7,6100 | 7,5832 | 1.0523 |
| 19.5.2022 | 7,8005 | 8,2100 | 8,0072 | 1.0525 |
| 20.5.2022 | 7,4974 | 7,9300 | 7,7073 | 1.0577 |
| 21.5.2022 | 7,7243 | 8,1700 | 7,9406 | 1.0577* |
| 22.5.2022 | 7,9890 | 8,4500 | 8,2127 | 1.0577* |
| 23.5.2022 | 7,6649 | 8,1700 | 7,9025 | 1.0659 |
| 24.5.2022 | 7,8545 | 8,4200 | 8,1168 | 1.0720 |
| 25.5.2022 | 7,6670 | 8,1700 | 7,8733 | 1.0656 |
| 26.5.2022 | 7,1328 | 7,6300 | 7,3347 | 1.0697 |
| 27.5.2022 | 6,7431 | 7,2300 | 6,9171 | 1.0722 |
| 28.5.2022 | 7,0229 | 7,5300 | 7,2041 | 1.0722* |
| 29.5.2022 | 7,1069 | 7,6200 | 7,2902 | 1.0722* |
| 30.5.2022 | 7,6273 | 8,2100 | 7,8767 | 1.0764 |
| 31.5.2022 | 7,5516 | 8,0900 | 7,7638 | 1.0713 |
| 1.6.2022 | 6,9455 | 7,4400 | 7,1573 | 1.0712 |
| 2.6.2022 | 7,2297 | 7,7300 | 7,4206 | 1.0692 |
| 3.6.2022 | 6,8872 | 7,3900 | 7,0911 | 1.0730 |
| 4.6.2022 | 6,9525 | 7,4600 | 7,1583 | 1.0730* |
| 5.6.2022 | 6,8593 | 7,3600 | 7,0623 | 1.0730* |
| 6.6.2022 | 7,0576 | 7,5700 | 7,2835 | 1.0726 |
| 7.6.2022 | 6,8749 | 7,3300 | 7,1657 | 1.0662 |
| 8.6.2022 | 6,6859 | 7,1800 | 7,0109 | 1.0739 |
| 9.6.2022 | 6,7300 | 7,2300 | 7,0631 | 1.0743 |
| 10.6.2022 | 6,4473 | 6,8200 | 6,7078 | 1.0578 |
| 11.6.2022 | 5,7667 | 6,1000 | 5,9997 | 1.0578* |
| 12.6.2022 | 5,3696 | 5,6800 | 5,5866 | 1.0578* |
| 13.6.2022 | 5,0980 | 5,3300 | 5,2892 | 1.0455 |
| 14.6.2022 | 5,2430 | 5,4800 | 5,4496 | 1.0452 |
| 15.6.2022 | 5,6275 | 5,8700 | 5,8723 | 1.0431 |
| 16.6.2022 | 5,1058 | 5,3100 | 5,1783 | 1.0400 |
| 17.6.2022 | 5,0925 | 5,3400 | 5,1460 | 1.0486 |
| 18.6.2022 | 4,8732 | 5,1100 | 4,9243 | 1.0486* |
| 19.6.2022 | 5,2356 | 5,4900 | 5,2905 | 1.0486* |
| 20.6.2022 | 5,1821 | 5,4500 | 5,2660 | 1.0517 |
| 21.6.2022 | 5,6493 | 5,9600 | 5,7702 | 1.0550 |
| 22.6.2022 | 5,2467 | 5,5200 | 5,3269 | 1.0521 |
| 23.6.2022 | 5,5180 | 5,7900 | 5,5897 | 1.0493 |
| 24.6.2022 | 5,8153 | 6,1200 | 5,8572 | 1.0524 |
| 25.6.2022 | 5,7773 | 6,0800 | 5,8189 | 1.0524* |
| 26.6.2022 | 5,5302 | 5,8200 | 5,5700 | 1.0524* |
| 27.6.2022 | 5,4673 | 5,7800 | 5,5455 | 1.0572 |
| 28.6.2022 | 5,2173 | 5,5100 | 5,2700 | 1.0561 |
| 29.6.2022 | 5,1916 | 5,4600 | 5,1942 | 1.0517 |
| 30.6.2022 | 5,1988 | 5,4000 | 5,1780 | 1.0387 |
| 1.7.2022 | 5,1319 | 5,3500 | 5,1458 | 1.0425 |
| 2.7.2022 | 5,1223 | 5,3400 | 5,1361 | 1.0425* |
| 3.7.2022 | 5,0839 | 5,3000 | 5,0977 | 1.0425* |
| 4.7.2022 | 5,3085 | 5,5500 | 5,3281 | 1.0455 |
| 5.7.2022 | 5,3353 | 5,4900 | 5,2990 | 1.0290 |
| 6.7.2022 | 5,4633 | 5,5600 | 5,4065 | 1.0177 |
| 7.7.2022 | 5,6975 | 5,8000 | 5,6439 | 1.0180 |
| 8.7.2022 | 5,6479 | 5,7400 | 5,5988 | 1.0163 |
| 9.7.2022 | 5,6971 | 5,7900 | 5,6476 | 1.0163* |
| 10.7.2022 | 5,4020 | 5,4900 | 5,3550 | 1.0163* |
| 11.7.2022 | 5,1396 | 5,1900 | 5,0924 | 1.0098 |
| 12.7.2022 | 5,0588 | 5,0800 | 4,9996 | 1.0042 |
| 13.7.2022 | 5,2548 | 5,2900 | 5,1649 | 1.0067 |
| 14.7.2022 | 5,3573 | 5,3600 | 5,2721 | 1.0005 |
| 15.7.2022 | 5,1993 | 5,2300 | 5,1208 | 1.0059 |
| 16.7.2022 | 5,3584 | 5,3900 | 5,2775 | 1.0059* |
| 17.7.2022 | 5,6467 | 5,6800 | 5,5614 | 1.0059* |
| 18.7.2022 | 5,8632 | 5,9400 | 5,8110 | 1.0131 |
| 19.7.2022 | 5,8956 | 6,0400 | 5,8472 | 1.0245 |
| 20.7.2022 | 5,4809 | 5,5900 | 5,4239 | 1.0199 |
| 21.7.2022 | 5,5202 | 5,6300 | 5,4782 | 1.0199 |
| 22.7.2022 | 5,3778 | 5,4800 | 5,2875 | 1.0190 |
| 23.7.2022 | 5,4661 | 5,5700 | 5,3743 | 1.0190* |
| 24.7.2022 | 5,5348 | 5,6400 | 5,4419 | 1.0190* |
| 25.7.2022 | 5,1192 | 5,2400 | 5,0521 | 1.0236 |
| 26.7.2022 | 5,2548 | 5,3200 | 5,1314 | 1.0124 |
| 27.7.2022 | 5,5753 | 5,6600 | 5,4459 | 1.0152 |
| 28.7.2022 | 5,8585 | 5,9300 | 5,7091 | 1.0122 |
| 29.7.2022 | 5,8541 | 5,9700 | 5,7042 | 1.0198 |
| 30.7.2022 | 7,8741 | 8,0300 | 7,6725 | 1.0198* |
| 31.7.2022 | 9,5803 | 9,7700 | 9,3351 | 1.0198* |
| 1.8.2022 | 8,5899 | 8,7900 | 8,3468 | 1.0233 |
| 2.8.2022 | 8,0106 | 8,1900 | 7,8055 | 1.0224 |
| 3.8.2022 | 7,9262 | 8,0800 | 7,7463 | 1.0194 |
| 4.8.2022 | 7,9462 | 8,0900 | 7,7594 | 1.0181 |
| 5.8.2022 | 8,1501 | 8,3400 | 7,9675 | 1.0233 |
| 6.8.2022 | 9,2348 | 9,4500 | 9,0280 | 1.0233* |
| 7.8.2022 | 8,5996 | 8,8000 | 8,4070 | 1.0233* |
| 8.8.2022 | 8,5499 | 8,7200 | 8,3472 | 1.0199 |
| 9.8.2022 | 7,8562 | 8,0400 | 7,6700 | 1.0234 |
| 10.8.2022 | 8,0960 | 8,3000 | 7,8636 | 1.0252 |
| 11.8.2022 | 8,0673 | 8,3400 | 7,8350 | 1.0338 |
| 12.8.2022 | 8,5173 | 8,7600 | 8,2524 | 1.0285 |
| 13.8.2022 | 8,1381 | 8,3700 | 7,8850 | 1.0285* |
| 14.8.2022 | 8,0019 | 8,2300 | 7,7531 | 1.0285* |
| 15.8.2022 | 8,2590 | 8,4200 | 7,9542 | 1.0195 |
| 16.8.2022 | 8,3111 | 8,4200 | 7,9995 | 1.0131 |
| 17.8.2022 | 8,0579 | 8,1900 | 7,8048 | 1.0164 |
| 18.8.2022 | 7,3492 | 7,4800 | 7,1162 | 1.0178 |
| 19.8.2022 | 6,4253 | 6,4600 | 6,1786 | 1.0054 |
| 20.8.2022 | 6,2065 | 6,2400 | 5,9682 | 1.0054* |
| 21.8.2022 | 6,3756 | 6,4100 | 6,1308 | 1.0054* |
| 22.8.2022 | 6,3294 | 6,3300 | 6,0635 | 1.0001 |
| 23.8.2022 | 6,4269 | 6,3800 | 6,1711 | 0.9927 |
| 24.8.2022 | 6,3217 | 6,2800 | 6,0537 | 0.9934 |
| 25.8.2022 | 6,3791 | 6,3600 | 6,1342 | 0.9970 |
| 26.8.2022 | 5,6560 | 5,6600 | 5,4536 | 1.0007 |
| 27.8.2022 | 5,8259 | 5,8300 | 5,6174 | 1.0007* |
| 28.8.2022 | 5,6261 | 5,6300 | 5,4247 | 1.0007* |
| 29.8.2022 | 6,0184 | 6,0100 | 5,8198 | 0.9986 |
| 30.8.2022 | 5,7006 | 5,7200 | 5,5530 | 1.0034 |
| 31.8.2022 | 5,7500 | 5,7500 | 5,6327 | 1.0000 |
| 1.9.2022 | 5,7777 | 5,7800 | 5,6633 | 1.0004 |
| 2.9.2022 | 5,8341 | 5,8300 | 5,7402 | 0.9993 |
| 3.9.2022 | 6,5146 | 6,5100 | 6,4097 | 0.9993* |
| 4.9.2022 | 6,2744 | 6,2700 | 6,1734 | 0.9993* |
| 5.9.2022 | 6,1895 | 6,1400 | 6,0329 | 0.9920 |
| 6.9.2022 | 5,6406 | 5,6000 | 5,4968 | 0.9928 |
| 7.9.2022 | 5,9181 | 5,8500 | 5,7701 | 0.9885 |
| 8.9.2022 | 5,8647 | 5,8700 | 5,7117 | 1.0009 |
| 9.9.2022 | 6,3489 | 6,3800 | 6,1311 | 1.0049 |
| 10.9.2022 | 6,3290 | 6,3600 | 6,1119 | 1.0049* |
| 11.9.2022 | 6,3787 | 6,4100 | 6,1600 | 1.0049* |
| 12.9.2022 | 6,4500 | 6,5500 | 6,2352 | 1.0155 |
| 13.9.2022 | 5,7592 | 5,8600 | 5,5686 | 1.0175 |
| 14.9.2022 | 5,9660 | 5,9600 | 5,7345 | 0.9990 |
| 15.9.2022 | 5,7246 | 5,7200 | 5,4796 | 0.9992 |
| 16.9.2022 | 5,8469 | 5,8200 | 5,6007 | 0.9954 |
| 17.9.2022 | 5,9373 | 5,9100 | 5,6874 | 0.9954* |
| 18.9.2022 | 5,2843 | 5,2600 | 5,0618 | 0.9954* |
| 19.9.2022 | 5,4855 | 5,4800 | 5,2979 | 0.9990 |
| 20.9.2022 | 5,3275 | 5,3200 | 5,1378 | 0.9986 |
| 21.9.2022 | 5,2897 | 5,2400 | 5,0512 | 0.9906 |
| 22.9.2022 | 5,5848 | 5,5200 | 5,4083 | 0.9884 |
| 23.9.2022 | 5,8335 | 5,6900 | 5,5798 | 0.9754 |
| 24.9.2022 | 5,7105 | 5,5700 | 5,4621 | 0.9754* |
| 25.9.2022 | 5,8540 | 5,7100 | 5,5994 | 0.9754* |
| 26.9.2022 | 5,9092 | 5,7000 | 5,6462 | 0.9646 |
| 27.9.2022 | 5,9415 | 5,7300 | 5,6462 | 0.9644 |
| 28.9.2022 | 6,1161 | 5,8500 | 5,7717 | 0.9565 |
| 29.9.2022 | 5,9654 | 5,7900 | 5,6898 | 0.9706 |
| 30.9.2022 | 5,8371 | 5,6900 | 5,5809 | 0.9748 |
| 1.10.2022 | 5,6627 | 5,5200 | 5,4141 | 0.9748* |
| 2.10.2022 | 5,5088 | 5,3700 | 5,2670 | 0.9748* |
| 3.10.2022 | 5,6534 | 5,5200 | 5,4601 | 0.9764 |
| 4.10.2022 | 5,6617 | 5,6000 | 5,5298 | 0.9891 |
| 5.10.2022 | 5,6278 | 5,5800 | 5,4905 | 0.9915 |
| 6.10.2022 | 5,5578 | 5,4800 | 5,3961 | 0.9860 |
| 7.10.2022 | 5,5936 | 5,4800 | 5,4257 | 0.9797 |
| 8.10.2022 | 5,5017 | 5,3900 | 5,3366 | 0.9797* |
| 9.10.2022 | 5,5425 | 5,4300 | 5,3762 | 0.9797* |
| 10.10.2022 | 5,3212 | 5,1600 | 5,1510 | 0.9697 |
| 11.10.2022 | 5,2864 | 5,1400 | 5,1146 | 0.9723 |
| 12.10.2022 | 5,2957 | 5,1400 | 5,1178 | 0.9706 |
| 13.10.2022 | 5,2778 | 5,1400 | 5,1326 | 0.9739 |
| 14.10.2022 | 5,2177 | 5,0700 | 5,0909 | 0.9717 |
| 15.10.2022 | 5,3515 | 5,2000 | 5,2214 | 0.9717* |
| 16.10.2022 | 5,3000 | 5,1500 | 5,1712 | 0.9717* |
| 17.10.2022 | 5,3907 | 5,2500 | 5,2624 | 0.9739 |
| 18.10.2022 | 5,2161 | 5,1300 | 5,1076 | 0.9835 |
| 19.10.2022 | 5,0931 | 4,9800 | 4,9963 | 0.9778 |
| 20.10.2022 | 5,0352 | 4,9400 | 4,9526 | 0.9811 |
| 21.10.2022 | 5,0874 | 4,9500 | 5,0136 | 0.9730 |
| 22.10.2022 | 5,0976 | 4,9600 | 5,0237 | 0.9730* |
| 23.10.2022 | 5,2518 | 5,1100 | 5,1757 | 0.9730* |
| 24.10.2022 | 5,0147 | 4,9400 | 4,9425 | 0.9851 |
| 25.10.2022 | 5,2429 | 5,1700 | 5,1842 | 0.9861 |
| 26.10.2022 | 5,2380 | 5,2500 | 5,1945 | 1.0023 |
| 27.10.2022 | 5,2107 | 5,2300 | 5,1842 | 1.0037 |
| 28.10.2022 | 5,3864 | 5,3600 | 5,3433 | 0.9951 |
| 29.10.2022 | 5,7482 | 5,7200 | 5,7022 | 0.9951* |
| 30.10.2022 | 5,4065 | 5,3800 | 5,3632 | 0.9951* |
| 31.10.2022 | 5,4670 | 5,4200 | 5,4260 | 0.9914 |
| 1.11.2022 | 5,3986 | 5,3700 | 5,3328 | 0.9947 |
| 2.11.2022 | 5,2685 | 5,2200 | 5,1952 | 0.9908 |
| 3.11.2022 | 5,9264 | 5,7800 | 5,8606 | 0.9753 |
| 4.11.2022 | 6,2297 | 6,1500 | 6,1444 | 0.9872 |
| 5.11.2022 | 6,2399 | 6,1600 | 6,1544 | 0.9872* |
| 6.11.2022 | 5,9056 | 5,8300 | 5,8247 | 0.9872* |
| 7.11.2022 | 5,7340 | 5,7300 | 5,6618 | 0.9993 |
| 8.11.2022 | 4,7919 | 4,7900 | 4,7493 | 0.9996 |
| 9.11.2022 | 4,1239 | 4,1400 | 4,0744 | 1.0039 |
| 10.11.2022 | 4,6514 | 4,6300 | 4,5742 | 0.9954 |
| 11.11.2022 | 4,3364 | 4,4700 | 4,2688 | 1.0308 |
| 12.11.2022 | 4,1424 | 4,2700 | 4,0778 | 1.0308* |
| 13.11.2022 | 4,1618 | 4,2900 | 4,0969 | 1.0308* |
| 14.11.2022 | 4,1961 | 4,3300 | 4,0917 | 1.0319 |
| 15.11.2022 | 4,2291 | 4,4000 | 4,1403 | 1.0404 |
| 16.11.2022 | 4,1587 | 4,3300 | 4,0734 | 1.0412 |
| 17.11.2022 | 4,1768 | 4,3100 | 4,1007 | 1.0319 |
| 18.11.2022 | 4,1868 | 4,3400 | 4,1369 | 1.0366 |
| 19.11.2022 | 4,2254 | 4,3800 | 4,1751 | 1.0366* |
| 20.11.2022 | 4,0131 | 4,1600 | 3,9654 | 1.0366* |
| 21.11.2022 | 4,0699 | 4,1700 | 3,9954 | 1.0246 |
| 22.11.2022 | 4,2048 | 4,3200 | 4,1169 | 1.0274 |
| 23.11.2022 | 4,3099 | 4,4500 | 4,2216 | 1.0325 |
| 24.11.2022 | 4,2159 | 4,3900 | 4,1392 | 1.0413 |
| 25.11.2022 | 4,1349 | 4,2900 | 4,0671 | 1.0375 |
| 26.11.2022 | 4,1446 | 4,3000 | 4,0766 | 1.0375* |
| 27.11.2022 | 4,1928 | 4,3500 | 4,1240 | 1.0375* |
| 28.11.2022 | 4,0619 | 4,2500 | 4,0099 | 1.0463 |
| 29.11.2022 | 4,1964 | 4,3500 | 4,1385 | 1.0366 |
| 30.11.2022 | 4,2598 | 4,4200 | 4,1976 | 1.0376 |
| 1.12.2022 | 4,1994 | 4,3900 | 4,1439 | 1.0454 |
| 2.12.2022 | 4,4031 | 4,6400 | 4,3300 | 1.0538 |
| 3.12.2022 | 4,1943 | 4,4200 | 4,1247 | 1.0538* |
| 4.12.2022 | 4,3462 | 4,5800 | 4,2740 | 1.0538* |
| 5.12.2022 | 4,2694 | 4,5200 | 4,2237 | 1.0587 |
| 6.12.2022 | 4,3648 | 4,5900 | 4,3089 | 1.0516 |
| 7.12.2022 | 4,1315 | 4,3500 | 4,0872 | 1.0529 |
| 8.12.2022 | 4,1829 | 4,4000 | 4,1365 | 1.0519 |
| 9.12.2022 | 4,2049 | 4,4400 | 4,1444 | 1.0559 |
| 10.12.2022 | 4,1481 | 4,3800 | 4,0884 | 1.0559* |
| 11.12.2022 | 4,0534 | 4,2800 | 3,9950 | 1.0559* |
| 12.12.2022 | 4,0239 | 4,2500 | 3,9655 | 1.0562 |
| 13.12.2022 | 4,0967 | 4,3200 | 4,0431 | 1.0545 |
| 14.12.2022 | 3,9694 | 4,2270 | 3,9158 | 1.0649 |
| 15.12.2022 | 3,9092 | 4,1520 | 3,8553 | 1.0621 |
| 16.12.2022 | 2,8421 | 3,0180 | 2,8077 | 1.0619 |
| 17.12.2022 | 3,0097 | 3,1960 | 2,9733 | 1.0619* |
| 18.12.2022 | 2,8684 | 3,0460 | 2,8337 | 1.0619* |
| 19.12.2022 | 2,6562 | 2,8150 | 2,6254 | 1.0598 |
| 20.12.2022 | 2,8069 | 2,9750 | 2,7659 | 1.0599 |
| 21.12.2022 | 2,8009 | 2,9790 | 2,7549 | 1.0636 |
| 22.12.2022 | 2,8167 | 2,9950 | 2,7750 | 1.0633 |
| 23.12.2022 | 2,7933 | 2,9670 | 2,7561 | 1.0622 |
| 24.12.2022 | 2,7613 | 2,9330 | 2,7245 | 1.0622* |
| 25.12.2022 | 2,7904 | 2,9640 | 2,7533 | 1.0622* |
| 26.12.2022 | 2,8262 | 3,0020 | 2,7886 | 1.0622* |
| 27.12.2022 | 2,8906 | 3,0710 | 2,8574 | 1.0624 |
| 28.12.2022 | 2,8120 | 2,9920 | 2,7735 | 1.0640 |
| 29.12.2022 | 2,7956 | 2,9770 | 2,7508 | 1.0649 |
| 30.12.2022 | 2,7939 | 2,9800 | 2,7512 | 1.0666 |
| 31.12.2022 | 2,8221 | 3,0100 | 2,7789 | 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.