Injective Kurs 2022: 7,53 € bis 1,19 €, jeder Tag

Injective schloss am 1.1.2022 bei 7,5313 € und am 31.12. bei 1,1926 €.

Das ist ein Minus von 84,2 % in Euro, -85,1 % in Dollar und -84,9 % in Franken.

Den höchsten Schlusskurs erreichte Injective am 2.1.2022 mit 7,5499 €, den tiefsten am 28.12.2022 mit 1,1786 €.

Injective-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
7,5313 €
Schlusskurs 1.1.2022
1,1926 €
Schlusskurs 31.12.2022
7,5499 €
Hoch, 2.1.2022
1,1786 €
Tief, 28.12.2022

Injective 2022 in Zahlen

Der größte Tagesgewinn kam am 11.2.2022 mit +47,7 %, der größte Tagesverlust am 11.5.2022 mit -30,9 %.

An 1 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.

Am stärksten bewegte sich der Kurs im 2. Quartal: -62,4 % vom 1.4.2022 bis 30.6.2022.

Am 31. Dezember stand Injective bei 1,1926 €, 1,2720 $ und 1,1743 CHF.

Injective Kursverlauf 2022 in Euro: -84,2 %, von 7,5313 € auf 1,1926 €, Hoch 7,5499 € am 2.1.2022, Tief 1,1786 € am 28.12.2022

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 Injective am 31.12. war 1,1743 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2022

108 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. injective-protocol/2022.json herunterladen.

Injective Schlusskurse je Tag 2022 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20227,53138,53007,78061.1326*
2.1.20227,54998,55107,79981.1326*
3.1.20227,28848,27607,55961.1355
4.1.20227,21088,13307,46671.1279
5.1.20226,69497,57806,93861.1319
6.1.20226,56657,43006,82591.1315
7.1.20226,14806,94606,40741.1298
8.1.20226,06666,85406,32261.1298*
9.1.20225,96576,74006,21741.1298*
10.1.20226,02236,81606,29091.1318
11.1.20226,30477,14706,62121.1336
12.1.20226,37387,24706,68361.1370
13.1.20225,93136,79906,19991.1463
14.1.20226,10296,98606,36471.1447
15.1.20226,18077,07506,44581.1447*
16.1.20226,31967,23406,59071.1447*
17.1.20226,04326,89106,30241.1403
18.1.20225,85126,65106,09341.1367
19.1.20225,47826,21505,68801.1345
20.1.20225,39256,11405,59851.1338
21.1.20224,61325,23504,77601.1348
22.1.20223,79014,30103,92391.1348*
23.1.20223,88444,40804,02151.1348*
24.1.20223,69874,18103,81261.1304
25.1.20223,90404,39904,04611.1268
26.1.20223,84684,33803,99531.1277
27.1.20223,78324,22203,93111.1160
28.1.20224,03574,49504,18831.1138
29.1.20223,96484,41604,11471.1138*
30.1.20223,85264,29103,99821.1138*
31.1.20223,77734,21403,92991.1156
1.2.20223,83754,32103,98101.1260
2.2.20223,59274,06803,73601.1323
3.2.20223,66304,13403,81201.1286
4.2.20223,90794,48004,12951.1464
5.2.20223,87394,44104,09351.1464*
6.2.20224,13644,74204,37101.1464*
7.2.20224,47375,12104,72911.1447
8.2.20224,21374,80704,44341.1408
9.2.20224,29914,91604,53771.1435
10.2.20224,37014,99904,61971.1439
11.2.20226,45357,36806,81301.1417
12.2.20226,31517,21006,66691.1417*
13.2.20225,31666,07005,61281.1417*
14.2.20225,33406,03605,58581.1316
15.2.20225,48356,22105,74831.1345
16.2.20225,31926,04905,59371.1372
17.2.20224,78635,44205,00931.1370
18.2.20224,65925,29004,86971.1354
19.2.20225,89846,69706,16501.1354*
20.2.20224,96745,64005,19191.1354*
21.2.20224,31034,88704,47711.1338
22.2.20224,86605,51905,07131.1342
23.2.20224,75585,39504,96081.1344
24.2.20224,68335,22804,83321.1163
25.2.20224,98315,58905,18141.1216
26.2.20224,94835,55005,14521.1216*
27.2.20224,64165,20604,82631.1216*
28.2.20225,03175,63505,20081.1199
1.3.20225,07885,66905,20431.1162
2.3.20225,08195,64405,19171.1106
3.3.20225,40815,99005,51191.1076
4.3.20225,02065,48705,04871.0929
5.3.20225,18535,66705,21431.0929*
6.3.20224,91995,37704,94751.0929*
7.3.20224,82975,26204,86311.0895
8.3.20224,79435,22204,84761.0892
9.3.20224,85955,34204,95571.0993
10.3.20224,58865,08604,71251.1084
11.3.20224,48234,92604,58541.0990
12.3.20224,56235,01404,66731.0990*
13.3.20224,54504,99504,64961.0990*
14.3.20224,81935,28204,93931.0960
15.3.20224,67025,13304,82061.0991
16.3.20224,84545,32705,00821.0994
17.3.20224,82765,33505,01351.1051
18.3.20224,86285,35305,01551.1008
19.3.20225,04455,55305,20291.1008*
20.3.20224,83015,31704,98181.1008*
21.3.20224,88595,39305,02171.1038
22.3.20224,94925,45605,08531.1024
23.3.20225,10515,60805,24251.0985
24.3.20225,42905,96005,55121.0978
25.3.20225,21185,73405,31971.1002
26.3.20225,29365,82405,40321.1002*
27.3.20225,55176,10805,66661.1002*
28.3.20225,43775,96305,57751.0966
29.3.20225,38755,97205,58251.1085
30.3.20225,57166,19905,74381.1126
31.3.20225,33295,92005,47521.1101
1.4.20225,65606,25105,77871.1052
2.4.20225,53756,12005,65761.1052*
3.4.20225,72206,32405,84621.1052*
4.4.20225,69386,26605,80941.1005
5.4.20225,77996,34005,86141.0969
6.4.20225,46465,96905,56681.0923
7.4.20225,59276,10505,69621.0916
8.4.20225,68556,17505,77361.0861
9.4.20225,84486,34805,93541.0861*
10.4.20225,58606,06705,67261.0861*
11.4.20224,84685,28304,93401.0900
12.4.20225,06495,50105,13131.0861
13.4.20225,13025,55405,18981.0826
14.4.20224,86765,29504,95961.0878
15.4.20224,88515,31404,97741.0878*
16.4.20224,96425,40005,05801.0878*
17.4.20224,70315,11604,79201.0878*
18.4.20224,68295,09404,77141.0878*
19.4.20224,83205,22004,93251.0803
20.4.20224,76365,15904,88461.0830
21.4.20224,55044,95404,70281.0887
22.4.20224,51234,88104,66401.0817
23.4.20224,36814,72504,51491.0817*
24.4.20224,22674,57204,36871.0817*
25.4.20224,20814,52204,32041.0746
26.4.20223,88514,14703,97411.0674
27.4.20224,02534,26004,11751.0583
28.4.20223,93424,12504,01921.0485
29.4.20223,75143,95403,83731.0540
30.4.20223,46113,64803,54041.0540*
1.5.20223,42883,61403,50741.0540*
2.5.20223,38663,56403,47221.0524
3.5.20224,11804,34704,23011.0556
4.5.20224,01014,22304,14001.0531
5.5.20223,57403,77703,70091.0568
6.5.20223,66043,86903,81371.0570
7.5.20223,46363,66103,60871.0570*
8.5.20223,34443,53503,48451.0570*
9.5.20222,82032,97802,95061.0559
10.5.20222,90793,06903,04721.0554
11.5.20222,01082,12202,10051.0553
12.5.20221,64011,70701,70191.0408
13.5.20221,64371,70701,70701.0385
14.5.20221,64371,70701,70701.0385*
15.5.20221,64371,70701,70701.0385*
16.5.20221,63791,70701,71631.0422
17.5.20221,61941,70701,69341.0541
18.5.20221,62221,70701,70101.0523
19.5.20221,62191,70701,66481.0525
20.5.20222,21052,33802,27241.0577
21.5.20222,21052,33802,27241.0577*
22.5.20222,21052,33802,27241.0577*
23.5.20222,19352,33802,26151.0659
24.5.20222,18102,33802,25381.0720
25.5.20222,06272,19802,11821.0656
26.5.20222,05482,19802,11291.0697
27.5.20222,05002,19802,10291.0722
28.5.20222,05002,19802,10291.0722*
29.5.20222,05002,19802,10291.0722*
30.5.20222,05412,21102,12121.0764
31.5.20222,06392,21102,12181.0713
1.6.20222,06402,21102,12701.0712
2.6.20222,06792,21102,12251.0692
3.6.20222,06062,21102,12161.0730
4.6.20222,06062,21102,12161.0730*
5.6.20222,06062,21102,12161.0730*
6.6.20222,06142,21102,12731.0726
7.6.20222,07372,21102,16141.0662
8.6.20222,05892,21102,15891.0739
9.6.20222,05812,21102,16001.0743
10.6.20222,09022,21102,17461.0578
11.6.20222,09022,21102,17461.0578*
12.6.20222,09022,21102,17461.0578*
13.6.20222,11482,21102,19411.0455
14.6.20222,11542,21102,19871.0452
15.6.20222,11962,21102,21191.0431
16.6.20222,12602,21102,15621.0400
17.6.20222,10852,21102,13071.0486
18.6.20222,10852,21102,13071.0486*
19.6.20222,10852,21102,13071.0486*
20.6.20222,10232,21102,13641.0517
21.6.20222,09572,21102,14061.0550
22.6.20222,10152,21102,13371.0521
23.6.20222,10712,21102,13451.0493
24.6.20222,10092,21102,11601.0524
25.6.20222,10092,21102,11601.0524*
26.6.20222,10092,21102,11601.0524*
27.6.20222,09142,21102,12131.0572
28.6.20222,09362,21102,11471.0561
29.6.20222,10232,21102,10341.0517
30.6.20222,12862,21102,12011.0387
1.7.20222,12092,21102,12661.0425
2.7.20222,12092,21102,12661.0425*
3.7.20222,12092,21102,12661.0425*
4.7.20222,11482,21102,12261.0455
5.7.20222,14872,21102,13411.0290
6.7.20222,17262,21102,15001.0177
7.7.20222,17192,21102,15151.0180
8.7.20222,17552,21102,15661.0163
9.7.20222,17552,21102,15661.0163*
10.7.20222,17552,21102,15661.0163*
11.7.20222,18952,21102,16941.0098
12.7.20222,20182,21102,17601.0042
13.7.20222,19632,21102,15871.0067
14.7.20222,20992,21102,17481.0005
15.7.20222,19802,21102,16481.0059
16.7.20222,19802,21102,16481.0059*
17.7.20222,19802,21102,16481.0059*
18.7.20222,18242,21102,16301.0131
19.7.20222,15812,21102,14041.0245
20.7.20222,16792,21102,14531.0199
21.7.20222,16792,21102,15141.0199
22.7.20222,16982,21102,13331.0190
23.7.20222,16982,21102,13331.0190*
24.7.20222,16982,21102,13331.0190*
25.7.20222,16002,21102,13171.0236
26.7.20222,18392,21102,13261.0124
27.7.20222,17792,21102,12741.0152
28.7.20222,18442,21102,12871.0122
29.7.20222,16812,21102,11261.0198
30.7.20222,16812,21102,11261.0198*
31.7.20222,16812,21102,11261.0198*
1.8.20222,16072,21102,09951.0233
2.8.20222,16262,21102,10721.0224
3.8.20222,16892,21102,11971.0194
4.8.20222,17172,21102,12071.0181
5.8.20222,16072,21102,11231.0233
6.8.20222,16072,21102,11231.0233*
7.8.20222,16072,21102,11231.0233*
8.8.20222,16792,21102,11651.0199
9.8.20222,16052,21102,10921.0234
10.8.20222,15672,21102,09481.0252
11.8.20222,13872,21102,07711.0338
12.8.20222,14972,21102,08291.0285
13.8.20222,14972,21102,08291.0285*
14.8.20222,14972,21102,08291.0285*
15.8.20222,16872,21102,08871.0195
16.8.20222,18242,21102,10061.0131
17.8.20222,17532,21102,10701.0164
18.8.20222,17232,21102,10351.0178
19.8.20222,19912,21102,11471.0054
20.8.20222,19912,21102,11471.0054*
21.8.20222,19912,21102,11471.0054*
22.8.20222,21082,21102,11791.0001
23.8.20222,22732,21102,13860.9927
24.8.20222,22572,21102,13130.9934
25.8.20222,21772,21102,13250.9970
26.8.20222,20952,21102,13041.0007
27.8.20222,20952,21102,13041.0007*
28.8.20221,57091,57201,51471.0007*
29.8.20221,57421,57201,52230.9986
30.8.20221,56671,57201,52611.0034
31.8.20221,57201,57201,53991.0000
1.9.20221,57141,57201,54031.0004
2.9.20221,57311,57201,54780.9993
3.9.20221,57311,57201,54780.9993*
4.9.20221,57311,57201,54780.9993*
5.9.20221,58471,57201,54460.9920
6.9.20221,58341,57201,54300.9928
7.9.20221,59031,57201,55050.9885
8.9.20221,57061,57201,52961.0009
9.9.20221,56431,57201,51071.0049
10.9.20221,56431,57201,51071.0049*
11.9.20221,56431,57201,51071.0049*
12.9.20221,82181,85001,76111.0155
13.9.20221,81821,85001,75801.0175
14.9.20221,85191,85001,78000.9990
15.9.20221,85151,85001,77220.9992
16.9.20221,85861,85001,78030.9954
17.9.20221,85861,85001,78030.9954*
18.9.20221,85861,85001,78030.9954*
19.9.20221,85191,85001,78850.9990
20.9.20221,85261,85001,78660.9986
21.9.20221,86761,85001,78330.9906
22.9.20221,87171,85001,81260.9884
23.9.20221,89671,85001,81420.9754
24.9.20221,89671,85001,81420.9754*
25.9.20221,89671,85001,81420.9754*
26.9.20221,83501,77001,75330.9646
27.9.20221,83531,77001,74410.9644
28.9.20221,77101,69401,67130.9565
29.9.20221,74531,69401,66470.9706
30.9.20221,73781,69401,66150.9748
1.10.20221,73781,69401,66150.9748*
2.10.20221,73781,69401,66150.9748*
3.10.20221,73491,69401,67560.9764
4.10.20221,71271,69401,67280.9891
5.10.20221,90721,89101,86070.9915
6.10.20221,90061,87401,84530.9860
7.10.20222,00161,96101,94160.9797
8.10.20222,00161,96101,94160.9797*
9.10.20222,00161,96101,94160.9797*
10.10.20222,02231,96101,95760.9697
11.10.20222,01691,96101,95130.9723
12.10.20222,02041,96101,95250.9706
13.10.20222,01361,96101,95820.9739
14.10.20222,01811,96101,96910.9717
15.10.20222,01811,96101,96910.9717*
16.10.20222,00171,94501,95300.9717*
17.10.20222,22822,17002,17510.9739
18.10.20222,20642,17002,16050.9835
19.10.20222,21932,17002,17710.9778
20.10.20222,21182,17002,17550.9811
21.10.20222,23022,17002,19790.9730
22.10.20222,23022,17002,19790.9730*
23.10.20222,23022,17002,19790.9730*
24.10.20222,20282,17002,17110.9851
25.10.20222,20062,17002,17590.9861
26.10.20222,16502,17002,14711.0023
27.10.20222,09232,10002,08161.0037
28.10.20222,11032,10002,09350.9951
29.10.20222,11032,10002,09350.9951*
30.10.20222,23402,22302,21610.9951*
31.10.20222,52272,50102,50380.9914
1.11.20222,41282,40002,38340.9947
2.11.20222,62522,60102,58870.9908
3.11.20222,66692,60102,63730.9753
4.11.20222,80692,77102,76850.9872
5.11.20222,80692,77102,76850.9872*
6.11.20222,63172,59802,59560.9872*
7.11.20222,68292,68102,64910.9993
8.11.20221,93581,93501,91860.9996
9.11.20221,90761,91501,88471.0039
10.11.20221,82441,81601,79410.9954
11.11.20221,65701,70801,63111.0308
12.11.20221,65701,70801,63111.0308*
13.11.20221,74621,80001,71901.0308*
14.11.20221,67851,73201,63671.0319
15.11.20221,72341,79301,68721.0404
16.11.20221,67601,74501,64161.0412
17.11.20221,66781,72101,63741.0319
18.11.20221,66991,73101,65001.0366
19.11.20221,62361,68301,60431.0366*
20.11.20221,67371,73501,65381.0366*
21.11.20221,69331,73501,66241.0246
22.11.20221,54661,58901,51431.0274
23.11.20221,65041,70401,61651.0325
24.11.20221,63641,70401,60661.0413
25.11.20221,64241,70401,61551.0375
26.11.20221,64241,70401,61551.0375*
27.11.20221,64241,70401,61551.0375*
28.11.20221,62861,70401,60781.0463
29.11.20221,64381,70401,62121.0366
30.11.20221,64231,70401,61831.0376
1.12.20221,63001,70401,60851.0454
2.12.20221,61701,70401,59021.0538
3.12.20221,61701,70401,59021.0538*
4.12.20221,61701,70401,59021.0538*
5.12.20221,60951,70401,59231.0587
6.12.20221,62041,70401,59971.0516
7.12.20221,61841,70401,60111.0529
8.12.20221,61991,70401,60191.0519
9.12.20221,61381,70401,59061.0559
10.12.20221,61381,70401,59061.0559*
11.12.20221,61381,70401,59061.0559*
12.12.20221,61331,70401,58991.0562
13.12.20221,61591,70401,59481.0545
14.12.20221,60021,70401,57861.0649
15.12.20221,60441,70401,58221.0621
16.12.20221,60471,70401,58531.0619
17.12.20221,60471,70401,58531.0619*
18.12.20221,60471,70401,58531.0619*
19.12.20221,23801,31201,22361.0598
20.12.20221,30011,37801,28111.0599
21.12.20221,23831,31701,21791.0636
22.12.20221,24421,32301,22581.0633
23.12.20221,24551,32301,22901.0622
24.12.20221,24551,32301,22901.0622*
25.12.20221,22391,30001,20761.0622*
26.12.20221,22201,29801,20571.0622*
27.12.20221,18321,25701,16961.0624
28.12.20221,17861,25401,16241.0640
29.12.20221,19451,27201,17541.0649
30.12.20221,19261,27201,17431.0666
31.12.20221,19261,27201,17431.0666*

Quelle und Methode

Schlusskurs des UTC-Tages von Binance (USDT-Paar), Bitstamp (USD-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.