HTX DAO Kurs 2026: 0,000001394 € bis 0,000001389 €, jeder Tag

HTX DAO schloss am 1.1.2026 bei 0,000001394 € und zuletzt am 6.11.2026 bei 0,000001389 €.

Das ist ein Minus von 0,4 % in Euro, -5,4 % in Dollar und -2,2 % in Franken.

Den höchsten Schlusskurs erreichte HTX DAO am 22.5.2026 mit 0,000001749 €, den tiefsten am 2.3.2026 mit 0,000001293 €.

HTX DAO-Verkäufe 2026 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
0,000001394 €
Schlusskurs 1.1.2026
0,000001389 €
Schlusskurs 6.11.2026
0,000001749 €
Hoch, 22.5.2026
0,000001293 €
Tief, 2.3.2026

HTX DAO 2026 in Zahlen

Der größte Tagesgewinn kam am 3.3.2026 mit +5,9 %, der größte Tagesverlust am 1.11.2026 mit -7,4 %.

An 287 von 310 Tagen lag der Schlusskurs über dem Wert vom 1.1.2026.

Am stärksten bewegte sich der Kurs im 4. Quartal: -8,7 % vom 1.10.2026 bis 6.11.2026.

Am 6.11.2026 stand HTX DAO bei 0,000001389 €, 0,00000155 $ und 0,00000127 CHF.

HTX DAO Kursverlauf 2026 in Euro: -0,4 %, von 0,000001394 € auf 0,000001389 €, Hoch 0,000001749 € am 22.5.2026, Tief 0,000001293 € am 2.3.2026

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, Erklärung.

Alle 310 Tagesschlusskurse 2026

92 der 310 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. htx-dao/2026.json herunterladen.

HTX DAO Schlusskurse je Tag 2026 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20260,0000013940,0000016380,0000012981.1750*
2.1.20260,0000014040,0000016450,0000013051.1721
3.1.20260,0000014130,0000016560,0000013131.1721*
4.1.20260,0000014320,0000016780,0000013311.1721*
5.1.20260,0000014450,0000016860,0000013421.1664
6.1.20260,0000014390,0000016840,0000013361.1707
7.1.20260,0000014350,0000016770,0000013351.1684
8.1.20260,0000014440,0000016860,0000013441.1675
9.1.20260,0000014450,0000016820,0000013451.1642
10.1.20260,0000014590,0000016990,0000013591.1642*
11.1.20260,0000014590,0000016990,0000013591.1642*
12.1.20260,0000014580,0000017050,0000013581.1692
13.1.20260,0000014570,0000016980,0000013561.1654
14.1.20260,0000014750,0000017190,0000013771.1651
15.1.20260,0000014750,0000017150,0000013741.1624
16.1.20260,0000015050,0000017480,0000014021.1617
17.1.20260,0000014980,0000017410,0000013951.1617*
18.1.20260,0000015290,0000017770,0000014241.1617*
19.1.20260,0000015190,0000017670,000001411.1631
20.1.20260,0000014770,0000017320,0000013691.1728
21.1.20260,000001430,0000016790,0000013251.1739
22.1.20260,0000015080,0000017650,00000141.1706
23.1.20260,0000015380,0000018060,0000014271.1742
24.1.20260,0000015210,0000017860,0000014111.1742*
25.1.20260,0000015210,0000017860,0000014111.1742*
26.1.20260,0000014910,0000017650,0000013751.1836
27.1.20260,0000014950,0000017830,0000013751.1929
28.1.20260,0000014640,0000017530,0000013461.1974
29.1.20260,0000014810,0000017730,000001361.1968
30.1.20260,0000014890,0000017750,0000013631.1919
31.1.20260,0000014880,0000017730,0000013621.1919*
1.2.20260,0000014480,0000017260,0000013261.1919*
2.2.20260,0000014650,0000017350,0000013481.1840
3.2.20260,0000014730,0000017380,0000013511.1801
4.2.20260,0000014780,0000017470,0000013551.1820
5.2.20260,0000014820,0000017490,0000013581.1798
6.2.20260,0000013770,0000016240,0000012631.1794
7.2.20260,0000013870,0000016350,0000012721.1794*
8.2.20260,0000014030,0000016550,0000012881.1794*
9.2.20260,0000014080,0000016740,0000012881.1886
10.2.20260,00000140,0000016660,0000012781.1894
11.2.20260,0000014090,0000016760,0000012871.1900
12.2.20260,0000014110,0000016760,000001291.1874
13.2.20260,0000014380,0000017060,0000013121.1862
14.2.20260,0000014420,000001710,0000013151.1862*
15.2.20260,0000014460,0000017160,0000013191.1862*
16.2.20260,0000014390,0000017060,0000013141.1855
17.2.20260,000001450,0000017150,0000013221.1826
18.2.20260,0000014380,0000017040,0000013121.1845
19.2.20260,000001440,0000016930,0000013131.1753
20.2.20260,0000014420,0000016970,0000013171.1767
21.2.20260,0000014410,0000016960,0000013161.1767*
22.2.20260,0000014450,00000170,000001321.1767*
23.2.20260,0000014440,0000017010,000001321.1784
24.2.20260,0000014060,0000016550,0000012821.1777
25.2.20260,0000013940,0000016430,0000012731.1784
26.2.20260,000001390,0000016420,000001271.1814
27.2.20260,000001370,0000016180,0000012481.1805
28.2.20260,0000013550,00000160,0000012341.1805*
1.3.20260,0000013220,0000015610,0000012041.1805*
2.3.20260,0000012930,0000015120,0000011781.1698
3.3.20260,0000013690,0000015890,0000012471.1606
4.3.20260,0000013620,0000015870,0000012371.1649
5.3.20260,0000013810,0000016040,0000012521.1618
6.3.20260,0000013770,0000015920,0000012461.1561
7.3.20260,0000013840,00000160,0000012521.1561*
8.3.20260,0000013850,0000016010,0000012521.1561*
9.3.20260,0000013930,0000016090,0000012551.1555
10.3.20260,0000013650,0000015890,0000012321.1641
11.3.20260,0000013670,0000015830,0000012341.1581
12.3.20260,0000013910,0000016070,0000012561.1547
13.3.20260,0000013950,0000016010,000001261.1476
14.3.20260,0000014060,0000016140,0000012711.1476*
15.3.20260,0000014220,0000016320,0000012851.1476*
16.3.20260,0000014330,0000016450,0000012961.1478
17.3.20260,0000014180,0000016350,0000012861.1531
18.3.20260,0000014580,0000016770,0000013231.1500
19.3.20260,000001460,0000016780,0000013321.1489
20.3.20260,0000014490,0000016740,0000013181.1555
21.3.20260,0000014720,0000017010,0000013391.1555*
22.3.20260,0000014770,0000017060,0000013431.1555*
23.3.20260,0000014770,0000017120,0000013471.1596
24.3.20260,0000014570,0000016860,0000013331.1572
25.3.20260,0000014640,0000016970,000001341.1592
26.3.20260,0000014890,0000017180,0000013631.1539
27.3.20260,0000014840,0000017090,0000013621.1517
28.3.20260,0000014740,0000016970,0000013521.1517*
29.3.20260,0000014880,0000017140,0000013661.1517*
30.3.20260,0000015040,0000017270,0000013811.1484
31.3.20260,0000014970,0000017220,0000013771.1498
1.4.20260,0000014610,0000016960,0000013431.1605
2.4.20260,0000014920,000001720,0000013751.1525
3.4.20260,0000014870,0000017140,000001371.1525*
4.4.20260,0000014880,0000017140,000001371.1525*
5.4.20260,0000014930,0000017210,0000013761.1525*
6.4.20260,0000015090,0000017390,000001391.1525*
7.4.20260,0000014990,0000017320,0000013851.1557
8.4.20260,0000014830,0000017360,0000013681.1706
9.4.20260,0000014990,0000017520,0000013851.1685
10.4.20260,0000014980,0000017540,0000013841.1711
11.4.20260,0000015030,000001760,0000013891.1711*
12.4.20260,0000015070,0000017650,0000013931.1711*
13.4.20260,000001520,0000017760,0000014051.1684
14.4.20260,000001510,000001780,000001391.1793
15.4.20260,0000015110,000001780,0000013931.1780
16.4.20260,0000015220,0000017930,0000014051.1782
17.4.20260,0000015110,0000017830,0000013951.1797
18.4.20260,0000015130,0000017850,0000013971.1797*
19.4.20260,0000015260,00000180,0000014081.1797*
20.4.20260,0000015340,0000018030,0000014091.1760
21.4.20260,0000015380,000001810,0000014111.1767
22.4.20260,0000015680,000001840,0000014391.1733
23.4.20260,0000015690,0000018350,000001441.1694
24.4.20260,0000015670,0000018350,0000014421.1712
25.4.20260,0000015640,0000018310,0000014381.1712*
26.4.20260,0000015490,0000018140,0000014251.1712*
27.4.20260,0000015390,0000018080,0000014171.1749
28.4.20260,0000015680,0000018310,0000014481.1680
29.4.20260,0000015650,0000018320,0000014451.1706
30.4.20260,0000015560,000001820,000001431.1702
1.5.20260,0000015590,0000018250,0000014331.1702*
2.5.20260,0000015680,0000018350,0000014411.1702*
3.5.20260,0000015790,0000018470,0000014511.1702*
4.5.20260,0000016310,0000019080,0000014961.1700
5.5.20260,0000016420,0000019190,0000015051.1686
6.5.20260,000001650,000001940,0000015121.1762
7.5.20260,0000016670,0000019620,0000015261.1770
8.5.20260,0000016680,0000019620,0000015271.1761
9.5.20260,000001670,0000019640,0000015291.1761*
10.5.20260,0000016710,0000019650,000001531.1761*
11.5.20260,0000016780,0000019740,0000015371.1765
12.5.20260,0000016710,0000019620,0000015331.1738
13.5.20260,0000016790,0000019670,0000015381.1715
14.5.20260,0000016660,000001950,0000015251.1702
15.5.20260,0000016920,0000019670,0000015471.1628
16.5.20260,0000016830,0000019580,0000015391.1628*
17.5.20260,0000016890,0000019640,0000015441.1628*
18.5.20260,0000016920,0000019710,0000015471.1648
19.5.20260,0000016970,0000019720,0000015531.1620
20.5.20260,0000016950,0000019670,0000015541.1600
21.5.20260,0000017280,0000020040,000001581.1599
22.5.20260,0000017490,0000020280,0000015951.1595
23.5.20260,0000017320,0000020080,000001581.1595*
24.5.20260,0000017230,0000019980,0000015721.1595*
25.5.20260,0000017280,0000020120,0000015731.1643
26.5.20260,0000017390,0000020230,0000015891.1634
27.5.20260,0000017350,0000020190,0000015881.1637
28.5.20260,0000016580,0000019260,000001521.1617
29.5.20260,00000160,0000018630,0000014571.1644
30.5.20260,000001560,0000018160,0000014211.1644*
31.5.20260,0000015630,000001820,0000014241.1644*
1.6.20260,0000015860,0000018480,0000014481.1646
2.6.20260,0000015690,0000018280,0000014361.1649
3.6.20260,0000015170,0000017610,000001391.1614
4.6.20260,0000015090,0000017560,0000013831.1640
5.6.20260,0000015320,0000017830,0000014051.1640
6.6.20260,0000014930,0000017380,000001371.1640*
7.6.20260,0000015050,0000017520,0000013811.1640*
8.6.20260,0000015280,0000017630,0000014041.1540
9.6.20260,0000015140,0000017520,0000013941.1573
10.6.20260,0000014890,0000017190,0000013741.1539
11.6.20260,0000014870,0000017160,0000013711.1537
12.6.20260,0000014480,0000016750,0000013351.1567
13.6.20260,0000014660,0000016960,0000013511.1567*
14.6.20260,0000014620,0000016910,0000013481.1567*
15.6.20260,0000014670,0000017030,0000013521.1607
16.6.20260,000001470,0000017050,0000013561.1594
17.6.20260,0000014560,0000016880,0000013381.1591
18.6.20260,0000015050,0000017250,0000013881.1461
19.6.20260,0000014850,0000017030,0000013731.1467
20.6.20260,0000015020,0000017220,0000013891.1467*
21.6.20260,0000015020,0000017230,0000013891.1467*
22.6.20260,0000015050,0000017240,0000013931.1456
23.6.20260,0000015380,0000017520,0000014191.1392
24.6.20260,0000015210,0000017250,0000014021.1340
25.6.20260,0000015040,0000017060,0000013871.1342
26.6.20260,0000014770,0000016830,0000013611.1401
27.6.20260,0000014720,0000016780,0000013571.1401*
28.6.20260,0000014570,0000016610,0000013431.1401*
29.6.20260,0000014690,0000016760,0000013551.1406
30.6.20260,000001470,0000016750,0000013561.1394
1.7.20260,0000014240,0000016210,0000013151.1383
2.7.20260,0000014450,0000016470,0000013291.1399
3.7.20260,0000014570,0000016680,0000013391.1448
4.7.20260,000001470,0000016830,0000013511.1448*
5.7.20260,0000014850,00000170,0000013651.1448*
6.7.20260,0000015660,0000017870,000001441.1415
7.7.20260,0000015540,0000017770,0000014321.1433
8.7.20260,0000016370,0000018660,0000015091.1404
9.7.20260,0000016220,0000018550,0000014971.1435
10.7.20260,000001620,0000018510,0000014941.1430
11.7.20260,0000016090,0000018390,0000014841.1430*
12.7.20260,0000016110,0000018420,0000014861.1430*
13.7.20260,0000016220,0000018530,0000015011.1424
14.7.20260,0000015850,0000018080,0000014671.1405
15.7.20260,0000015920,0000018160,0000014731.1406
16.7.20260,0000015730,0000018030,0000014551.1467
17.7.20260,000001580,0000018060,0000014581.1435
18.7.20260,0000015910,000001820,0000014681.1435*
19.7.20260,0000016020,0000018320,0000014781.1435*
20.7.20260,0000016180,0000018480,0000014941.1426
21.7.20260,0000016190,0000018480,0000014991.1418
22.7.20260,0000016220,0000018510,0000015041.1408
23.7.20260,0000016250,0000018520,0000015111.1392
24.7.20260,0000016140,0000018360,0000015011.1377
25.7.20260,0000016150,0000018370,0000015021.1377*
26.7.20260,0000016090,0000018310,0000014971.1377*
27.7.20260,00000160,0000018220,0000014851.1389
28.7.20260,0000015680,0000017820,0000014611.1367
29.7.20260,000001560,0000017760,0000014561.1380
30.7.20260,0000015590,0000017890,0000014531.1476
31.7.20260,0000015740,0000018070,0000014641.1485
1.8.20260,0000015470,0000017760,0000014391.1485*
2.8.20260,0000015540,0000017850,0000014461.1485*
3.8.20260,0000015560,0000017950,000001451.1535
4.8.20260,000001560,0000017960,0000014541.1515
5.8.20260,0000015540,0000017960,0000014521.1554
6.8.20260,000001560,0000018010,0000014581.1542
7.8.20260,0000015590,0000017990,0000014571.1535
8.8.20260,0000015530,0000017910,0000014521.1535*
9.8.20260,0000015610,0000018010,0000014591.1535*
10.8.20260,000001560,0000018030,0000014571.1555
11.8.20260,0000015730,0000018150,0000014711.1540
12.8.20260,0000015790,0000018230,0000014791.1545
13.8.20260,0000015820,0000018250,0000014831.1534
14.8.20260,0000015740,000001820,0000014781.1567
15.8.20260,000001560,0000018040,0000014651.1567*
16.8.20260,000001550,0000017930,0000014561.1567*
17.8.20260,0000015420,0000017870,0000014471.1593
18.8.20260,0000015380,0000017810,0000014471.1576
19.8.20260,0000014810,0000017190,0000013921.1605
20.8.20260,0000014750,0000017230,0000013771.1681
21.8.20260,0000014870,0000017390,000001391.1699
22.8.20260,0000015280,0000017870,0000014291.1699*
23.8.20260,0000015190,0000017770,000001421.1699*
24.8.20260,0000015180,0000017710,0000014211.1664
25.8.20260,0000015080,0000017590,0000014121.1662
26.8.20260,0000014640,0000017080,0000013731.1669
27.8.20260,0000014740,0000017170,0000013821.1645
28.8.20260,0000014450,0000016820,0000013531.1643
29.8.20260,0000014440,0000016820,0000013521.1643*
30.8.20260,0000014470,0000016850,0000013551.1643*
31.8.20260,0000014310,0000016590,0000013411.1596
1.9.20260,0000014260,0000016530,0000013391.1590
2.9.20260,0000013830,0000016010,0000013031.1578
3.9.20260,0000013860,000001610,0000013011.1615
4.9.20260,0000014230,0000016540,0000013391.1622
5.9.20260,0000014190,0000016490,0000013341.1622*
6.9.20260,000001450,0000016850,0000013631.1622*
7.9.20260,0000014490,0000016840,0000013631.1622
8.9.20260,0000014390,0000016710,0000013561.1614
9.9.20260,0000014540,0000016940,0000013671.1652
10.9.20260,0000014490,0000016830,0000013661.1616
11.9.20260,0000014530,0000016840,0000013731.1592
12.9.20260,0000014460,0000016760,0000013671.1592*
13.9.20260,0000014720,0000017060,0000013911.1592*
14.9.20260,000001470,0000016970,0000013861.1551
15.9.20260,0000014740,0000017010,0000013911.1539
16.9.20260,0000014340,0000016550,0000013551.1537
17.9.20260,0000014580,0000016740,000001381.1481
18.9.20260,0000014520,0000016640,0000013741.1460
19.9.20260,0000014850,0000017010,0000014051.1460*
20.9.20260,0000014880,0000017050,0000014081.1460*
21.9.20260,0000014930,0000017150,0000014091.1490
22.9.20260,0000015050,0000017250,0000014131.1463
23.9.20260,0000015210,0000017350,0000014281.1411
24.9.20260,0000015060,0000017120,0000014171.1367
25.9.20260,0000015150,0000017280,0000014311.1403
26.9.20260,0000015090,0000017210,0000014251.1403*
27.9.20260,00000150,0000017110,0000014171.1403*
28.9.20260,0000014890,0000016940,0000014091.1378
29.9.20260,0000015190,0000017250,0000014381.1355
30.9.20260,0000014990,0000017020,0000014211.1355
1.10.20260,0000015210,0000017190,0000014361.1298
2.10.20260,0000015170,0000017030,0000014071.1225
3.10.20260,0000015180,0000017040,0000014081.1225*
4.10.20260,0000015220,0000017080,0000014121.1225*
5.10.20260,0000015370,0000017220,0000014311.1204
6.10.20260,000001520,0000017130,0000014231.1269
7.10.20260,0000015280,0000017080,0000014221.1177
8.10.20260,0000015240,0000017050,0000014211.1186
9.10.20260,0000014960,0000016770,0000013931.1206
10.10.20260,0000015040,0000016850,00000141.1206*
11.10.20260,0000015040,0000016860,0000014011.1206*
12.10.20260,0000015080,0000016860,0000014041.1181
13.10.20260,0000014810,0000016570,0000013791.1188
14.10.20260,0000014690,0000016440,000001371.1195
15.10.20260,0000014840,0000016640,0000013811.1208
16.10.20260,0000014650,0000016490,0000013581.1253
17.10.20260,0000014760,0000016610,0000013691.1253*
18.10.20260,0000014730,0000016580,0000013661.1253*
19.10.20260,0000014730,0000016540,0000013641.1225
20.10.20260,0000014740,0000016540,0000013621.1215
21.10.20260,0000014710,0000016530,0000013621.1234
22.10.20260,0000014760,0000016540,000001361.1205
23.10.20260,0000014650,0000016390,0000013511.1193
24.10.20260,0000014580,0000016320,0000013461.1193*
25.10.20260,0000014580,0000016310,0000013451.1193*
26.10.20260,000001460,0000016330,0000013491.1188
27.10.20260,0000014590,0000016270,0000013481.1150
28.10.20260,0000014570,0000016220,0000013471.1133
29.10.20260,0000014570,0000016210,0000013431.1130
30.10.20260,0000015350,0000017150,0000014111.1172
31.10.20260,0000014550,0000016260,0000013381.1172*
1.11.20260,0000013470,0000015050,0000012381.1172*
2.11.20260,0000013730,000001540,0000012621.1216
3.11.20260,0000013950,0000015590,0000012791.1179
4.11.20260,0000013990,0000015770,0000012861.1267
5.11.20260,0000013970,0000015680,0000012821.1224
6.11.20260,0000013890,000001550,000001271.1165

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.