Gnosis Kurs 2020: 10,01 € bis 63,35 €, jeder Tag

Gnosis schloss am 1.1.2020 bei 10,01 € und am 31.12. bei 63,35 €.

Das ist ein Plus von 532,9 % in Euro, +591,6 % in Dollar und +530,2 % in Franken.

Den höchsten Schlusskurs erreichte Gnosis am 31.12.2020 mit 63,35 €, den tiefsten am 13.3.2020 mit 7,9430 €.

Gnosis-Verkäufe 2020 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
10,01 €
Schlusskurs 1.1.2020
63,35 €
Schlusskurs 31.12.2020
63,35 €
Hoch, 31.12.2020
7,9430 €
Tief, 13.3.2020

Gnosis 2020 in Zahlen

Der größte Tagesgewinn kam am 2.9.2020 mit +38,6 %, der größte Tagesverlust am 13.3.2020 mit -37,2 %.

An 338 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2020.

Am stärksten bewegte sich der Kurs im 2. Quartal: +127,5 % vom 1.4.2020 bis 30.6.2020.

Am 31. Dezember stand Gnosis bei 63,35 €, 77,74 $ und 68,44 CHF.

Gnosis Kursverlauf 2020 in Euro: +532,9 %, von 10,01 € auf 63,35 €, Hoch 63,35 € am 31.12.2020, Tief 7,9430 € am 13.3.2020

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 Gnosis am 31.12. war 68,44 CHF. Erklärung.

Alle 366 Tagesschlusskurse 2020

109 der 366 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. gnosis/2020.json herunterladen.

Gnosis Schlusskurse je Tag 2020 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202010,0111,2410,861.1234*
2.1.202010,0511,2510,921.1193
3.1.20209,589810,6910,401.1147
4.1.20209,879211,0110,711.1147*
5.1.20209,970211,1110,811.1147*
6.1.20209,963811,1510,811.1194
7.1.202010,3911,6111,271.1172
8.1.202010,3511,5111,171.1115
9.1.202010,2211,3511,041.1110
10.1.202010,0111,1010,831.1091
11.1.202010,4911,6311,351.1091*
12.1.202010,3911,5311,251.1091*
13.1.202010,7311,9411,611.1126
14.1.202010,7011,9011,521.1115
15.1.202011,6813,0212,561.1142
16.1.202011,5912,9512,451.1169
17.1.202011,9413,2712,821.1108
18.1.202011,9313,2512,801.1108*
19.1.202011,9113,2312,791.1108*
20.1.202011,0812,2911,901.1085
21.1.202011,1012,3411,931.1115
22.1.202011,4112,6512,271.1088
23.1.202011,4712,7212,311.1091
24.1.202011,3712,5512,181.1035
25.1.202011,2712,4412,081.1035*
26.1.202011,1412,2911,931.1035*
27.1.202011,5312,7112,331.1025
28.1.202011,8112,9912,641.1005
29.1.202012,1413,3513,021.1001
30.1.202012,1413,3912,981.1029
31.1.202012,5213,8313,391.1052
1.2.202012,0613,3312,901.1052*
2.2.202012,6113,9413,491.1052*
3.2.202012,7614,1213,611.1066
4.2.202013,0114,3713,921.1048
5.2.202012,9614,2913,891.1023
6.2.202013,4014,7514,361.1003
7.2.202014,7316,1615,771.0969
8.2.202015,3716,8616,461.0969*
9.2.202015,4816,9816,571.0969*
10.2.202015,9917,5117,101.0951
11.2.202015,5116,9116,551.0901
12.2.202015,6717,1016,681.0914
13.2.202017,2318,7218,321.0867
14.2.202017,7619,2518,901.0842
15.2.202018,7820,3719,991.0842*
16.2.202019,9721,6521,251.0842*
17.2.202017,5919,0618,721.0835
18.2.202017,8519,3018,951.0816
19.2.202019,1820,7220,381.0800
20.2.202017,8019,2118,901.0790
21.2.202017,3818,7818,441.0801
22.2.202017,6219,0318,691.0801*
23.2.202017,3618,7518,411.0801*
24.2.202018,1419,6219,231.0818
25.2.202017,4218,8818,471.0840
26.2.202016,5317,9817,531.0875
27.2.202015,1616,6216,111.0964
28.2.202015,0016,4715,921.0977
29.2.202015,2316,7216,171.0977*
1.3.202014,4315,8415,321.0977*
2.3.202014,4116,0315,361.1122
3.3.202015,0516,7316,021.1117
4.3.202014,8816,5515,841.1125
5.3.202014,8516,6115,831.1187
6.3.202015,1617,1816,051.1336
7.3.202015,6717,7716,601.1336*
8.3.202015,1817,2116,081.1336*
9.3.202013,2415,1614,021.1456
10.3.202013,2115,0513,991.1390
11.3.202013,4315,2314,221.1336
12.3.202012,6414,2113,341.1240
13.3.20207,94308,81998,42591.1104
14.3.20208,92189,90689,46431.1104*
15.3.20208,34219,26318,84931.1104*
16.3.20208,88879,91719,37401.1157
17.3.20208,46779,29928,94271.0982
18.3.20208,67859,48919,15241.0934
19.3.20209,596810,3710,111.0801
20.3.202010,4311,1711,001.0707
21.3.202010,2310,9610,791.0707*
22.3.202010,3611,0910,921.0707*
23.3.20209,14119,85689,68041.0783
24.3.20209,791110,6210,351.0843
25.3.20209,549210,3410,121.0827
26.3.20209,125110,029,70361.0981
27.3.20209,669510,6110,231.0977
28.3.20209,188010,099,72181.0977*
29.3.20209,00119,88059,52411.0977*
30.3.20208,50649,38608,99211.1034
31.3.20208,87579,72439,39501.0956
1.4.20209,14309,99889,65871.0936
2.4.20209,317610,169,83101.0906
3.4.20209,526410,2710,051.0785
4.4.20209,334910,079,84561.0785*
5.4.20209,577010,3310,101.0785*
6.4.20209,614810,3810,151.0791
7.4.202011,0412,0211,691.0885
8.4.202011,3712,3612,011.0871
9.4.202011,7812,8012,431.0867
10.4.202011,8412,8612,501.0867*
11.4.202011,5812,5812,221.0867*
12.4.202011,7312,7512,391.0867*
13.4.202011,8912,9212,551.0867*
14.4.202011,8713,0112,521.0963
15.4.202011,7612,8212,381.0903
16.4.202011,6212,6512,211.0888
17.4.202012,1713,2212,801.0860
18.4.202013,4514,6114,141.0860*
19.4.202015,8717,2416,691.0860*
20.4.202016,0117,3916,841.0860
21.4.202015,3016,5916,101.0837
22.4.202014,3115,5515,051.0867
23.4.202015,4816,6716,271.0772
24.4.202016,0717,3516,911.0800
25.4.202016,3917,7017,251.0800*
26.4.202016,4417,7617,311.0800*
27.4.202016,6318,0517,561.0852
28.4.202016,7518,2217,731.0877
29.4.202016,7518,1617,711.0842
30.4.202018,4320,0519,461.0876
1.5.202017,1518,6618,111.0876*
2.5.202017,6919,2418,671.0876*
3.5.202018,4420,0519,461.0876*
4.5.202018,3920,1319,401.0942
5.5.202017,9619,4718,901.0843
6.5.202017,9719,4218,921.0807
7.5.202017,8019,1918,741.0783
8.5.202018,7720,3519,761.0843
9.5.202018,4920,0519,471.0843*
10.5.202018,2719,8119,241.0843*
11.5.202017,0418,4517,931.0824
12.5.202016,3117,7117,161.0858
13.5.202017,5719,1118,501.0875
14.5.202018,4219,8719,361.0792
15.5.202019,4020,9520,391.0798
16.5.202018,7120,2119,671.0798*
17.5.202019,0520,5720,031.0798*
18.5.202019,5221,1420,541.0832
19.5.202020,3522,2821,641.0950
20.5.202020,6922,6721,901.0958
21.5.202020,1322,1521,401.1000
22.5.202019,4621,2120,611.0904
23.5.202020,2622,0921,461.0904*
24.5.202020,2022,0221,391.0904*
25.5.202019,9321,7421,121.0910
26.5.202020,4622,4621,691.0975
27.5.202020,7022,7522,101.0991
28.5.202020,8222,9422,251.1016
29.5.202021,3923,8222,931.1136
30.5.202021,3823,8122,921.1136*
31.5.202022,7825,3724,421.1136*
1.6.202021,7624,1923,251.1116
2.6.202022,7125,3824,401.1174
3.6.202022,1024,7423,851.1194
4.6.202022,0024,7523,731.1250
5.6.202023,2726,3625,281.1330
6.6.202024,2327,4526,321.1330*
7.6.202027,1030,7129,451.1330*
8.6.202028,6732,3531,141.1285
9.6.202027,4030,9529,511.1294
10.6.202026,8030,4928,841.1375
11.6.202027,9131,6729,851.1348
12.6.202026,5630,0228,411.1304
13.6.202027,3330,8929,241.1304*
14.6.202026,6930,1728,551.1304*
15.6.202025,8529,0927,611.1253
16.6.202024,6727,9026,441.1308
17.6.202025,6628,8227,381.1232
18.6.202025,8028,9627,531.1222
19.6.202026,6329,8628,381.1210
20.6.202027,6030,9429,411.1210*
21.6.202027,0330,3028,801.1210*
22.6.202025,7328,8527,411.1213
23.6.202025,8929,3027,711.1318
24.6.202025,6228,9027,361.1280
25.6.202024,6627,6226,231.1200
26.6.202024,2127,1525,741.1213
27.6.202022,4425,1623,861.1213*
28.6.202020,4322,9121,721.1213*
29.6.202021,0323,7322,431.1284
30.6.202020,8023,2922,151.1198
1.7.202020,9123,4222,211.1200
2.7.202023,8926,9625,441.1286
3.7.202023,0325,8524,471.1224
4.7.202023,3126,1624,761.1224*
5.7.202022,7825,5724,201.1224*
6.7.202022,0424,9623,451.1325
7.7.202022,6725,5924,131.1290
8.7.202022,9725,9224,401.1286
9.7.202023,7626,9525,271.1342
10.7.202022,9725,9124,411.1276
11.7.202024,0427,1025,541.1276*
12.7.202024,3427,4525,861.1276*
13.7.202024,2027,4125,851.1329
14.7.202023,8727,1625,521.1375
15.7.202024,3027,8126,201.1444
16.7.202023,8527,2325,731.1414
17.7.202022,9826,2624,711.1428
18.7.202023,2426,5625,001.1428*
19.7.202024,6428,1626,491.1428*
20.7.202027,9532,0030,011.1448
21.7.202026,1429,9128,071.1443
22.7.202027,4131,7329,561.1578
23.7.202027,8932,2729,931.1569
24.7.202027,6432,0829,661.1608
25.7.202028,0032,5030,041.1608*
26.7.202028,6633,2730,751.1608*
27.7.202026,2730,8928,471.1760
28.7.202025,5229,9127,461.1717
29.7.202025,0029,3126,911.1725
30.7.202025,6730,1427,571.1743
31.7.202025,7730,5327,751.1848
1.8.202026,0930,9128,101.1848*
2.8.202026,9131,8828,981.1848*
3.8.202025,6430,0727,651.1726
4.8.202026,0130,6027,991.1765
5.8.202026,2831,1528,301.1854
6.8.202026,9431,9128,991.1843
7.8.202026,9231,8129,081.1817
8.8.202026,2531,0228,361.1817*
9.8.202027,1532,0929,341.1817*
10.8.202027,8832,7930,081.1763
11.8.202027,2932,1529,311.1783
12.8.202025,5230,0427,451.1771
13.8.202026,8731,7928,971.1833
14.8.202034,2340,4436,821.1813
15.8.202042,8150,5746,041.1813*
16.8.202040,3247,6343,361.1813*
17.8.202042,2150,0345,431.1853
18.8.202039,5047,0342,551.1906
19.8.202037,1244,2940,131.1933
20.8.202036,2843,0039,141.1850
21.8.202040,2147,3243,201.1769
22.8.202037,9344,6440,751.1769*
23.8.202038,1444,8940,981.1769*
24.8.202037,5244,4540,371.1847
25.8.202038,0744,9840,941.1814
26.8.202034,7240,9337,281.1789
27.8.202033,9540,0836,491.1806
28.8.202031,3537,3533,731.1915
29.8.202034,1440,6836,731.1915*
30.8.202035,7442,5838,451.1915*
31.8.202037,5444,8240,451.1940
1.9.202037,3144,7240,541.1987
2.9.202051,7061,3255,831.1861
3.9.202055,2465,2559,521.1813
4.9.202045,2353,5648,811.1842
5.9.202043,5851,6147,041.1842*
6.9.202041,0948,6644,351.1842*
7.9.202041,7549,3745,131.1824
8.9.202040,4547,6743,771.1785
9.9.202046,4554,6850,191.1773
10.9.202051,3760,8755,301.1849
11.9.202058,4369,2662,971.1854
12.9.202055,8666,2260,201.1854*
13.9.202053,5763,5157,741.1854*
14.9.202048,7357,8752,471.1876
15.9.202050,5460,1054,421.1892
16.9.202045,5954,1149,021.1869
17.9.202046,0754,3449,481.1797
18.9.202049,0057,9952,811.1833
19.9.202046,7855,3550,411.1833*
20.9.202047,3556,0351,021.1833*
21.9.202045,8254,0149,311.1787
22.9.202040,7847,8843,831.1740
23.9.202036,9543,2039,801.1692
24.9.202032,8438,2435,371.1645
25.9.202035,4641,2638,291.1634
26.9.202037,2343,3140,201.1634*
27.9.202042,4749,4045,851.1634*
28.9.202039,8546,5043,101.1670
29.9.202039,5246,2542,661.1702
30.9.202037,8744,3440,921.1708
1.10.202036,8143,2639,711.1752
2.10.202036,4442,7439,311.1730
3.10.202034,0939,9936,791.1730*
4.10.202034,3640,3037,071.1730*
5.10.202034,7240,8537,431.1768
6.10.202036,4943,0439,341.1795
7.10.202035,2041,4337,971.1770
8.10.202034,4640,5437,211.1765
9.10.202033,6539,7036,261.1795
10.10.202034,8641,1137,551.1795*
11.10.202034,6940,9237,371.1795*
12.10.202035,4741,8538,101.1799
13.10.202035,7542,1438,381.1787
14.10.202039,6146,5542,541.1750
15.10.202038,9445,5541,651.1698
16.10.202037,9444,5540,681.1741
17.10.202037,2343,7239,921.1741*
18.10.202035,8542,0938,431.1741*
19.10.202036,5143,0239,151.1785
20.10.202039,1346,2141,961.1810
21.10.202041,6649,3744,641.1852
22.10.202051,4660,8355,191.1821
23.10.202050,2359,5653,821.1856
24.10.202044,9753,3248,181.1856*
25.10.202046,3754,9849,691.1856*
26.10.202045,7354,0549,021.1819
27.10.202039,4146,6342,291.1832
28.10.202037,9444,5040,571.1727
29.10.202035,0040,9737,401.1704
30.10.202039,0045,6241,721.1698
31.10.202041,4948,5444,391.1698*
1.11.202041,7048,7844,611.1698*
2.11.202041,7048,5944,601.1652
3.11.202041,5348,6044,481.1702
4.11.202045,1252,8848,161.1721
5.11.202043,5151,5946,671.1855
6.11.202048,0557,0351,331.1870
7.11.202049,7759,0853,171.1870*
8.11.202047,4156,2850,641.1870*
9.11.202048,8858,0852,681.1883
10.11.202049,2358,1353,251.1808
11.11.202048,9157,5552,791.1766
12.11.202049,2258,0453,191.1791
13.11.202048,6757,5052,581.1815
14.11.202048,1856,9352,061.1815*
15.11.202047,7356,3951,571.1815*
16.11.202046,6855,2350,511.1830
17.11.202046,5255,2850,321.1882
18.11.202048,7957,9152,761.1868
19.11.202048,1656,9851,991.1832
20.11.202047,9056,8351,791.1863
21.11.202050,4859,8854,571.1863*
22.11.202053,7063,7158,061.1863*
23.11.202056,4567,1861,001.1901
24.11.202056,0566,5160,721.1865
25.11.202059,1070,2664,031.1890
26.11.202056,7867,5661,391.1900
27.11.202049,6359,1753,731.1922
28.11.202049,6959,2553,801.1922*
29.11.202048,7458,1152,771.1922*
30.11.202051,7561,9956,091.1980
1.12.202054,9365,7459,521.1968
2.12.202052,7163,6057,031.2066
3.12.202052,1863,4056,521.2151
4.12.202052,8664,2757,201.2159
5.12.202049,8460,6053,931.2159*
6.12.202051,0462,0655,241.2159*
7.12.202051,8362,8655,991.2128
8.12.202051,3962,2555,401.2114
9.12.202049,4659,8953,241.2109
10.12.202050,7261,4554,561.2115
11.12.202049,6860,2553,581.2127
12.12.202048,2758,5452,061.2127*
13.12.202050,3761,0954,331.2127*
14.12.202051,8363,0455,861.2162
15.12.202052,0863,2256,091.2140
16.12.202052,0263,4156,111.2189
17.12.202055,1467,5259,671.2246
18.12.202055,7768,3760,491.2259
19.12.202057,0169,8961,831.2259*
20.12.202057,6070,6262,471.2259*
21.12.202056,8169,1561,411.2173
22.12.202054,0066,0958,521.2239
23.12.202056,3768,5761,081.2166
24.12.202052,0263,4356,451.2193
25.12.202054,0865,9358,681.2193*
26.12.202054,3866,3159,011.2193*
27.12.202055,4467,5960,151.2193*
28.12.202058,6271,6363,631.2219
29.12.202061,7075,6467,021.2259
30.12.202060,6674,4965,851.2281
31.12.202063,3577,7468,441.2271

Quelle und Methode

Schlusskurs des UTC-Tages von DeFiLlama (Kursdatenbank, vor der Notierung an den Börsen); 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.