HTX DAO Kurs 2024: 0,000001714 € bis 0,000002339 €, jeder Tag

HTX DAO schloss am 26.2.2024 bei 0,000001714 € und am 31.12. bei 0,000002339 €.

Das ist ein Plus von 36,5 % in Euro, +30,6 % in Dollar und +34,6 % in Franken.

Den höchsten Schlusskurs erreichte HTX DAO am 4.12.2024 mit 0,000003298 €, den tiefsten am 6.8.2024 mit 0,0000007639 €.

HTX DAO-Verkäufe 2024 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
0,000001714 €
Schlusskurs 26.2.2024
0,000002339 €
Schlusskurs 31.12.2024
0,000003298 €
Hoch, 4.12.2024
0,0000007639 €
Tief, 6.8.2024

HTX DAO 2024 in Zahlen

Der größte Tagesgewinn kam am 4.12.2024 mit +55,5 %, der größte Tagesverlust am 10.12.2024 mit -17,8 %.

An 43 von 310 Tagen lag der Schlusskurs über dem Wert vom 26.2.2024.

Am stärksten bewegte sich der Kurs im 4. Quartal: +102,6 % vom 1.10.2024 bis 31.12.2024.

Am 31. Dezember stand HTX DAO bei 0,000002339 €, 0,00000243 $ und 0,000002201 CHF.

HTX DAO Kursverlauf 2024 in Euro: +36,5 %, von 0,000001714 € auf 0,000002339 €, Hoch 0,000003298 € am 4.12.2024, Tief 0,0000007639 € am 6.8.2024

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 HTX DAO am 31.12. war 0,000002201 CHF. Erklärung.

Alle 310 Tagesschlusskurse 2024

93 der 310 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. htx-dao/2024.json herunterladen.

HTX DAO Schlusskurse je Tag 2024 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
26.2.20240,0000017140,000001860,0000016361.0852
27.2.20240,0000017130,000001860,0000016351.0856
28.2.20240,0000017580,00000190,0000016741.0808
29.2.20240,0000017370,000001880,0000016561.0826
1.3.20240,0000016920,000001830,0000016221.0813
2.3.20240,0000017570,00000190,0000016841.0813*
3.3.20240,0000018310,000001980,0000017551.0813*
4.3.20240,000001770,000001920,00000171.0846
5.3.20240,0000017610,000001910,0000016921.0849
6.3.20240,0000016280,000001770,0000015661.0874
7.3.20240,0000016520,00000180,0000015821.0895
8.3.20240,0000015550,00000170,0000014911.0932
9.3.20240,0000015280,000001670,0000014651.0932*
10.3.20240,0000015370,000001680,0000014731.0932*
11.3.20240,0000014640,00000160,0000014051.0926
12.3.20240,0000015120,000001650,0000014491.0916
13.3.20240,000001490,000001630,000001431.0939
14.3.20240,0000015470,000001690,0000014881.0925
15.3.20240,000001570,000001710,0000015091.0892
16.3.20240,0000014870,000001620,000001431.0892*
17.3.20240,0000014410,000001570,0000013861.0892*
18.3.20240,0000014410,000001570,0000013881.0892
19.3.20240,0000013820,00000150,0000013311.0854
20.3.20240,0000012730,000001380,0000012291.0844
21.3.20240,0000013840,000001510,0000013521.0907
22.3.20240,0000013950,000001510,0000013571.0823
23.3.20240,0000013580,000001470,0000013211.0823*
24.3.20240,0000013860,00000150,0000013481.0823*
25.3.20240,0000013940,000001510,0000013551.0835
26.3.20240,00000140,000001520,0000013741.0855
27.3.20240,0000014150,000001530,0000013881.0816
28.3.20240,0000014430,000001560,0000014091.0811
29.3.20240,0000014980,000001620,0000014631.0811*
30.3.20240,0000014710,000001590,0000014361.0811*
31.3.20240,0000014710,000001590,0000014361.0811*
1.4.20240,0000014710,000001590,0000014361.0811*
2.4.20240,0000014420,000001550,0000014081.0749
3.4.20240,0000013350,000001440,0000013081.0783
4.4.20240,0000014190,000001540,0000013971.0852
5.4.20240,0000014210,000001540,0000013911.0841
6.4.20240,0000013840,00000150,0000013551.0841*
7.4.20240,0000013930,000001510,0000013641.0841*
8.4.20240,0000014320,000001550,0000014051.0823
9.4.20240,0000014540,000001580,0000014281.0867
10.4.20240,0000014090,000001530,0000013821.0860
11.4.20240,0000014170,000001520,0000013871.0729
12.4.20240,0000014270,000001520,0000013861.0652
13.4.20240,0000013610,000001450,0000013231.0652*
14.4.20240,0000012390,000001320,0000012041.0652*
15.4.20240,0000012670,000001350,0000012321.0656
16.4.20240,0000012880,000001370,0000012511.0637
17.4.20240,0000012880,000001370,0000012481.0638
18.4.20240,0000012640,000001350,0000012271.0679
19.4.20240,0000012770,000001360,0000012361.0653
20.4.20240,0000012770,000001360,0000012361.0653*
21.4.20240,0000013050,000001390,0000012631.0653*
22.4.20240,0000012980,000001380,0000012581.0632
23.4.20240,0000013210,000001410,0000012851.0674
24.4.20240,0000013850,000001480,0000013541.0686
25.4.20240,0000013710,000001470,0000013431.0720
26.4.20240,0000013910,000001490,000001361.0714
27.4.20240,0000014280,000001530,0000013961.0714*
28.4.20240,0000014090,000001510,0000013781.0714*
29.4.20240,0000014090,000001510,0000013771.0720
30.4.20240,0000013810,000001480,0000013511.0718
1.5.20240,0000013250,000001420,0000012971.0718*
2.5.20240,0000012990,000001390,0000012681.0698
3.5.20240,0000013030,00000140,000001271.0744
4.5.20240,0000013120,000001410,0000012791.0744*
5.5.20240,0000013030,00000140,000001271.0744*
6.5.20240,0000012990,00000140,0000012671.0776
7.5.20240,0000012820,000001380,0000012521.0766
8.5.20240,0000013030,00000140,0000012731.0743
9.5.20240,0000013050,00000140,0000012731.0732
10.5.20240,0000013080,000001410,0000012791.0779
11.5.20240,0000012430,000001340,0000012161.0779*
12.5.20240,0000012430,000001340,0000012161.0779*
13.5.20240,0000012320,000001330,0000012051.0795
14.5.20240,0000012130,000001310,0000011891.0796
15.5.20240,0000012090,000001310,0000011851.0832
16.5.20240,0000012150,000001320,0000011931.0866
17.5.20240,0000011990,00000130,0000011811.0844
18.5.20240,0000012170,000001320,00000121.0844*
19.5.20240,0000012080,000001310,0000011911.0844*
20.5.20240,0000011880,000001290,0000011731.0861
21.5.20240,0000012060,000001310,0000011921.0864
22.5.20240,00000120,00000130,0000011891.0830
23.5.20240,0000011790,000001280,0000011681.0854
24.5.20240,0000011530,000001250,0000011441.0840
25.5.20240,0000011530,000001250,0000011441.0840*
26.5.20240,0000011530,000001250,0000011441.0840*
27.5.20240,0000011530,000001250,0000011441.0843
28.5.20240,000001140,000001240,0000011291.0882
29.5.20240,0000011330,000001230,0000011221.0857
30.5.20240,0000011370,000001230,0000011151.0815
31.5.20240,0000011240,000001220,0000011041.0852
1.6.20240,0000011330,000001230,0000011131.0852*
2.6.20240,0000011330,000001230,0000011131.0852*
3.6.20240,0000011440,000001240,0000011181.0842
4.6.20240,0000011410,000001240,0000011071.0865
5.6.20240,000001150,000001250,0000011161.0872
6.6.20240,0000011690,000001270,0000011321.0865
7.6.20240,0000011930,00000130,0000011571.0898
8.6.20240,0000011470,000001250,0000011121.0898*
9.6.20240,0000011380,000001240,0000011031.0898*
10.6.20240,0000011710,000001260,0000011291.0756
11.6.20240,0000012020,000001290,0000011571.0730
12.6.20240,0000011430,000001230,0000011021.0765
13.6.20240,0000011680,000001260,000001131.0784
14.6.20240,000001170,000001250,0000011151.0686
15.6.20240,000001160,000001240,0000011061.0686*
16.6.20240,000001160,000001240,0000011061.0686*
17.6.20240,0000011580,000001240,0000011071.0712
18.6.20240,0000011290,000001210,0000010741.0715
19.6.20240,000001070,000001150,0000010171.0749
20.6.20240,0000010820,000001160,0000010331.0719
21.6.20240,0000010950,000001170,0000010441.0688
22.6.20240,0000011040,000001180,0000010531.0688*
23.6.20240,0000011040,000001180,0000010531.0688*
24.6.20240,000001090,000001170,0000010451.0730
25.6.20240,0000010640,000001140,0000010191.0714
26.6.20240,0000010670,000001140,0000010221.0689
27.6.20240,0000010660,000001140,0000010241.0696
28.6.20240,0000010650,000001140,0000010261.0705
29.6.20240,0000010650,000001140,0000010261.0705*
30.6.20240,0000010740,000001150,0000010351.0705*
1.7.20240,000001070,000001150,0000010371.0745
2.7.20240,0000010720,000001150,0000010391.0729
3.7.20240,000001060,000001140,000001031.0758
4.7.20240,0000010460,000001130,0000010171.0800
5.7.20240,0000010160,00000110,00000098881.0824
6.7.20240,00000097930,000001060,00000095291.0824*
7.7.20240,0000010070,000001090,00000097981.0824*
8.7.20240,00000095990,000001040,00000093211.0835
9.7.20240,00000098020,000001060,0000009521.0814
10.7.20240,00000099770,000001080,00000097011.0825
11.7.20240,00000099490,000001080,000000971.0855
12.7.20240,0000010010,000001090,00000097561.0890
13.7.20240,0000010190,000001110,00000099351.0890*
14.7.20240,0000010650,000001160,0000010381.0890*
15.7.20240,0000010540,000001150,0000010291.0907
16.7.20240,0000010640,000001160,0000010391.0902
17.7.20240,0000010150,000001110,0000009841.0934
18.7.20240,0000010060,00000110,00000097281.0930
19.7.20240,000001010,00000110,00000097861.0890
20.7.20240,00000099170,000001080,00000096081.0890*
21.7.20240,00000098260,000001070,00000095191.0890*
22.7.20240,00000098270,000001070,00000095041.0888
23.7.20240,00000097610,000001060,00000094491.0860
24.7.20240,00000097710,000001060,00000093891.0848
25.7.20240,00000097690,000001060,00000093131.0851
26.7.20240,00000097610,000001060,00000093641.0860
27.7.20240,00000098530,000001070,00000094531.0860*
28.7.20240,00000097610,000001060,00000093641.0860*
29.7.20240,00000098920,000001070,00000094741.0817
30.7.20240,00000098850,000001070,00000094821.0824
31.7.20240,00000096050,000001040,00000091561.0828
1.8.20240,00000093610,000001010,00000088621.0789
2.8.20240,00000092290,00000100,00000087061.0835
3.8.20240,00000090620,00000098180,00000085481.0835*
4.8.20240,00000089370,00000096830,0000008431.0835*
5.8.20240,00000084090,00000092210,00000078241.0966
6.8.20240,00000076390,00000083380,00000071231.0915
7.8.20240,00000079560,00000086890,00000074861.0922
8.8.20240,00000080260,00000087720,00000075181.0930
9.8.20240,00000083040,00000090660,00000078351.0917
10.8.20240,00000083480,00000091140,00000078771.0917*
11.8.20240,00000084520,00000092270,00000079751.0917*
12.8.20240,00000082530,00000090160,00000078331.0925
13.8.20240,00000082190,00000089840,00000077911.0931
14.8.20240,00000082620,00000091040,00000078611.1019
15.8.20240,00000083550,000000920,00000079721.1011
16.8.20240,00000082950,0000009120,00000079141.0994
17.8.20240,0000009460,000001040,00000090251.0994*
18.8.20240,00000097330,000001070,00000092851.0994*
19.8.20240,00000093290,000001030,00000089031.1041
20.8.20240,0000010010,000001110,00000095411.1084
21.8.20240,0000012770,000001420,0000012141.1116
22.8.20240,0000012390,000001380,0000011761.1135
23.8.20240,0000012590,00000140,0000011931.1121
24.8.20240,0000012680,000001410,0000012011.1121*
25.8.20240,000001250,000001390,0000011841.1121*
26.8.20240,0000012810,000001430,0000012121.1163
27.8.20240,0000012450,000001390,0000011761.1162
28.8.20240,0000011960,000001330,0000011221.1117
29.8.20240,0000011720,00000130,0000010981.1088
30.8.20240,0000011730,00000130,0000011041.1087
31.8.20240,0000011360,000001260,000001071.1087*
1.9.20240,00000110,000001220,0000010361.1087*
2.9.20240,0000010760,000001190,0000010131.1061
3.9.20240,000001060,000001170,00000099761.1035
4.9.20240,000001050,000001160,00000098641.1050
5.9.20240,0000010360,000001150,00000097311.1097
6.9.20240,0000010270,000001140,00000096161.1103
7.9.20240,0000010090,000001120,00000094471.1103*
8.9.20240,0000010360,000001150,000000971.1103*
9.9.20240,000001050,000001160,00000098491.1043
10.9.20240,0000010610,000001170,00000099161.1031
11.9.20240,0000010690,000001180,00000099991.1043
12.9.20240,0000010620,000001170,00000099991.1016
13.9.20240,0000010650,000001180,00000099961.1081
14.9.20240,0000010560,000001170,00000099111.1081*
15.9.20240,0000010650,000001180,00000099961.1081*
16.9.20240,0000010790,00000120,0000010131.1126
17.9.20240,0000010680,000001190,0000010051.1139
18.9.20240,0000010970,000001220,000001031.1124
19.9.20240,0000011030,000001230,0000010431.1156
20.9.20240,0000011190,000001250,0000010621.1166
21.9.20240,0000011370,000001270,0000010791.1166*
22.9.20240,0000011370,000001270,0000010791.1166*
23.9.20240,0000010970,000001220,0000010371.1119
24.9.20240,0000011140,000001240,0000010511.1133
25.9.20240,0000011080,000001240,0000010521.1194
26.9.20240,0000011120,000001240,0000010511.1155
27.9.20240,0000011290,000001260,0000010641.1158
28.9.20240,0000011650,00000130,0000010981.1158*
29.9.20240,0000011470,000001280,0000010811.1158*
30.9.20240,0000011520,000001290,0000010881.1196
1.10.20240,0000011550,000001280,0000010851.1086
2.10.20240,0000011290,000001250,000001061.1071
3.10.20240,0000011410,000001260,0000010711.1039
4.10.20240,0000011520,000001270,0000010821.1029
5.10.20240,0000011520,000001270,0000010821.1029*
6.10.20240,0000011520,000001270,0000010821.1029*
7.10.20240,0000011560,000001270,0000010861.0982
8.10.20240,0000011660,000001280,0000010971.0982
9.10.20240,0000011770,000001290,0000011061.0957
10.10.20240,0000011890,00000130,0000011171.0932
11.10.20240,0000011890,00000130,0000011151.0938
12.10.20240,0000011980,000001310,0000011231.0938*
13.10.20240,0000012340,000001350,0000011571.0938*
14.10.20240,0000012460,000001360,0000011721.0915
15.10.20240,0000012380,000001350,0000011641.0903
16.10.20240,0000012390,000001350,0000011641.0897
17.10.20240,0000012610,000001370,0000011831.0866
18.10.20240,0000012630,000001370,0000011871.0847
19.10.20240,0000012540,000001360,0000011791.0847*
20.10.20240,0000012540,000001360,0000011791.0847*
21.10.20240,0000012530,000001360,0000011751.0853
22.10.20240,0000012570,000001360,0000011771.0821
23.10.20240,0000012820,000001380,0000011971.0767
24.10.20240,0000012680,000001370,0000011861.0801
25.10.20240,0000013120,000001420,0000012311.0825
26.10.20240,0000013210,000001430,0000012391.0825*
27.10.20240,0000013390,000001450,0000012571.0825*
28.10.20240,000001340,000001450,0000012561.0818
29.10.20240,0000013460,000001450,0000012611.0774
30.10.20240,0000013590,000001470,0000012771.0815
31.10.20240,0000013690,000001490,0000012891.0882
1.11.20240,0000013320,000001450,0000012561.0885
2.11.20240,0000013230,000001440,0000012471.0885*
3.11.20240,0000013050,000001420,000001231.0885*
4.11.20240,0000012750,000001390,00000121.0904
5.11.20240,0000012480,000001360,0000011731.0897
6.11.20240,000001290,000001380,0000012091.0695
7.11.20240,0000012890,000001390,0000012161.0785
8.11.20240,0000012440,000001340,0000011681.0772
9.11.20240,0000012440,000001340,0000011681.0772*
10.11.20240,0000012530,000001350,0000011771.0772*
11.11.20240,0000012860,000001370,0000012051.0651
12.11.20240,000001290,000001370,0000012071.0617
13.11.20240,0000014110,00000150,0000013241.0629
14.11.20240,0000014050,000001480,0000013161.0533
15.11.20240,000001370,000001450,0000012861.0583
16.11.20240,0000014270,000001510,000001341.0583*
17.11.20240,0000015020,000001590,0000014111.0583*
18.11.20240,0000015540,000001640,0000014551.0552
19.11.20240,0000015980,000001690,000001491.0578
20.11.20240,0000015910,000001680,0000014861.0562
21.11.20240,0000015680,000001650,0000014571.0526
22.11.20240,0000016330,00000170,0000015141.0412
23.11.20240,0000016810,000001750,0000015581.0412*
24.11.20240,0000017480,000001820,0000016211.0412*
25.11.20240,0000017440,000001830,0000016261.0495
26.11.20240,0000017010,000001790,0000015851.0522
27.11.20240,0000017190,000001810,00000161.0531
28.11.20240,0000017930,000001890,000001671.0542
29.11.20240,0000018180,000001920,0000016921.0562
30.11.20240,0000018750,000001980,0000017451.0562*
1.12.20240,0000018840,000001990,0000017541.0562*
2.12.20240,0000019510,000002050,0000018181.0507
3.12.20240,0000021210,000002230,0000019751.0512
4.12.20240,0000032980,000003460,0000030691.0492
5.12.20240,0000028180,000002970,0000026221.0540
6.12.20240,0000027690,000002930,0000025711.0581
7.12.20240,0000028830,000003050,0000026761.0581*
8.12.20240,0000028350,00000300,0000026321.0581*
9.12.20240,000002820,000002980,0000026211.0568
10.12.20240,0000023180,000002440,0000021481.0527
11.12.20240,0000022750,000002390,0000021111.0507
12.12.20240,0000024210,000002540,0000022561.0491
13.12.20240,0000024720,00000260,000002321.0518
14.12.20240,0000024240,000002550,0000022751.0518*
15.12.20240,0000023390,000002460,0000021951.0518*
16.12.20240,0000023810,00000250,0000022321.0498
17.12.20240,0000022390,000002350,0000021071.0497
18.12.20240,0000022390,000002350,0000021011.0496
19.12.20240,0000021160,00000220,0000019721.0395
20.12.20240,000002050,000002130,0000019061.0390
21.12.20240,000002060,000002140,0000019151.0390*
22.12.20240,0000019830,000002060,0000018431.0390*
23.12.20240,0000019820,000002060,000001851.0393
24.12.20240,0000020970,000002180,0000019631.0395
25.12.20240,0000021450,000002230,0000020081.0395*
26.12.20240,0000021550,000002240,0000020171.0395*
27.12.20240,0000022040,00000230,0000020711.0435
28.12.20240,0000023380,000002440,0000021971.0435*
29.12.20240,0000023480,000002450,0000022061.0435*
30.12.20240,0000023750,000002480,000002241.0444
31.12.20240,0000023390,000002430,0000022011.0389

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.