Injective Kurs 2024: 36,11 € bis 18,90 €, jeder Tag

Injective schloss am 1.1.2024 bei 36,11 € und am 31.12. bei 18,90 €.

Das ist ein Minus von 47,7 % in Euro, -50,8 % in Dollar und -46,8 % in Franken.

Den höchsten Schlusskurs erreichte Injective am 12.3.2024 mit 47,18 €, den tiefsten am 7.8.2024 mit 13,26 €.

Injective-Verkäufe 2024 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
36,11 €
Schlusskurs 1.1.2024
18,90 €
Schlusskurs 31.12.2024
47,18 €
Hoch, 12.3.2024
13,26 €
Tief, 7.8.2024

Injective 2024 in Zahlen

Der größte Tagesgewinn kam am 8.8.2024 mit +25,6 %, der größte Tagesverlust am 5.8.2024 mit -15,5 %.

An 25 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2024.

Am stärksten bewegte sich der Kurs im 2. Quartal: -33,0 % vom 1.4.2024 bis 30.6.2024.

Am 31. Dezember stand Injective bei 18,90 €, 19,63 $ und 17,79 CHF.

Injective Kursverlauf 2024 in Euro: -47,7 %, von 36,11 € auf 18,90 €, Hoch 47,18 € am 12.3.2024, Tief 13,26 € am 7.8.2024

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 Injective am 31.12. war 17,79 CHF. Erklärung.

Alle 366 Tagesschlusskurse 2024

110 der 366 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. injective-protocol/2024.json herunterladen.

Injective Schlusskurse je Tag 2024 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202436,1139,9033,441.1050*
2.1.202434,2337,5031,851.0956
3.1.202431,3734,2529,241.0919
4.1.202435,8239,2433,361.0953
5.1.202437,5441,0034,991.0921
6.1.202435,8739,1733,431.0921*
7.1.202433,4136,4831,141.0921*
8.1.202438,4242,0535,761.0946
9.1.202436,5640,0034,051.0940
10.1.202438,8342,5136,251.0946
11.1.202434,4837,8832,191.0987
12.1.202432,5735,6330,451.0942
13.1.202433,6236,7931,431.0942*
14.1.202435,5538,9033,241.0942*
15.1.202437,3540,8834,931.0945
16.1.202436,6839,9134,331.0882
17.1.202435,5738,6933,461.0877
18.1.202433,1136,0131,231.0875
19.1.202433,0736,0031,281.0887
20.1.202432,4235,3030,671.0887*
21.1.202433,3736,3331,571.0887*
22.1.202432,4235,3030,661.0890
23.1.202429,9432,5528,281.0872
24.1.202430,9833,7929,171.0905
25.1.202428,4631,0026,811.0893
26.1.202431,2733,9929,381.0871
27.1.202431,2733,9929,381.0871*
28.1.202434,9638,0032,841.0871*
29.1.202435,1638,0532,831.0823
30.1.202432,5835,3430,511.0846
31.1.202431,3734,0029,331.0837
1.2.202431,4434,0029,351.0814
2.2.202432,1635,0029,961.0883
3.2.202431,6134,4029,441.0883*
4.2.202430,4133,1028,331.0883*
5.2.202429,6331,8427,691.0746
6.2.202430,0732,3128,171.0743
7.2.202429,9832,3128,161.0776
8.2.202430,4532,7628,651.0758
9.2.202431,3033,7129,521.0772
10.2.202432,0534,5330,231.0772*
11.2.202432,6935,2130,831.0772*
12.2.202434,3537,0032,391.0773
13.2.202432,7635,3631,061.0793
14.2.202433,2035,5731,521.0713
15.2.202431,6534,0030,021.0743
16.2.202432,0634,5230,421.0768
17.2.202434,7937,4633,021.0768*
18.2.202435,9938,7634,161.0768*
19.2.202434,9437,6533,171.0776
20.2.202433,6036,3032,011.0802
21.2.202433,5836,3031,941.0809
22.2.202432,3635,0930,851.0844
23.2.202430,9433,5229,461.0834
24.2.202431,3733,9929,871.0834*
25.2.202436,0039,0034,281.0834*
26.2.202433,8136,7032,281.0852
27.2.202436,7139,8535,031.0856
28.2.202440,2543,5038,321.0808
29.2.202437,7240,8335,961.0826
1.3.202440,8944,2139,181.0813
2.3.202440,0043,2538,331.0813*
3.3.202437,7340,8036,151.0813*
4.3.202437,3140,4735,831.0846
5.3.202432,8135,6031,531.0849
6.3.202435,6338,7434,271.0874
7.3.202439,5443,0837,861.0895
8.3.202438,5642,1536,971.0932
9.3.202438,0141,5536,441.0932*
10.3.202437,3440,8235,801.0932*
11.3.202438,7242,3137,151.0926
12.3.202447,1851,5045,231.0916
13.3.202445,6849,9743,851.0939
14.3.202443,5747,6041,901.0925
15.3.202439,8543,4038,301.0892
16.3.202437,6340,9936,171.0892*
17.3.202439,2042,6937,681.0892*
18.3.202435,5838,7534,261.0892
19.3.202432,7935,5931,581.0854
20.3.202436,4339,5035,181.0844
21.3.202434,5337,6633,721.0907
22.3.202432,3435,0031,461.0823
23.3.202433,3136,0632,411.0823*
24.3.202432,8935,6032,001.0823*
25.3.202434,5537,4333,591.0835
26.3.202436,1139,2035,431.0855
27.3.202434,6737,5034,021.0816
28.3.202435,3538,2234,531.0811
29.3.202433,8536,5933,051.0811*
30.3.202433,4836,2032,701.0811*
31.3.202433,9536,7033,151.0811*
1.4.202432,0934,6931,341.0811*
2.4.202430,3532,6229,631.0749
3.4.202430,6033,0029,971.0783
4.4.202430,3632,9429,891.0852
5.4.202431,3834,0230,731.0841
6.4.202432,2835,0031,621.0841*
7.4.202432,8335,5932,151.0841*
8.4.202432,7235,4232,091.0823
9.4.202430,5133,1629,961.0867
10.4.202430,6633,3030,081.0860
11.4.202429,3631,5028,731.0729
12.4.202424,9326,5624,221.0652
13.4.202421,9223,3521,301.0652*
14.4.202423,3824,9022,711.0652*
15.4.202423,2524,7822,611.0656
16.4.202422,8024,2522,141.0637
17.4.202425,1526,7524,381.0638
18.4.202426,7828,6025,991.0679
19.4.202426,4628,1925,611.0653
20.4.202427,4029,1926,521.0653*
21.4.202426,2828,0025,441.0653*
22.4.202426,8728,5726,041.0632
23.4.202425,3027,0024,601.0674
24.4.202424,7126,4024,151.0686
25.4.202424,6326,4024,121.0720
26.4.202424,1525,8723,621.0714
27.4.202423,5825,2623,061.0714*
28.4.202425,6427,4825,081.0714*
29.4.202423,7625,4723,231.0720
30.4.202421,4623,0021,001.0718
1.5.202421,6923,2521,231.0718*
2.5.202421,7123,2321,191.0698
3.5.202422,3424,0021,771.0744
4.5.202422,7624,4622,181.0744*
5.5.202422,7624,4622,181.0744*
6.5.202422,6924,4622,141.0776
7.5.202422,7224,4622,191.0766
8.5.202421,6023,2021,101.0743
9.5.202422,1623,7821,631.0732
10.5.202424,4226,3323,881.0779
11.5.202422,3224,0521,821.0779*
12.5.202421,8323,5321,351.0779*
13.5.202420,4822,1120,041.0795
14.5.202420,4822,1120,071.0796
15.5.202419,5121,1319,121.0832
16.5.202419,4521,1319,101.0866
17.5.202422,4924,3922,161.0844
18.5.202423,4125,3923,071.0844*
19.5.202423,4125,3923,071.0844*
20.5.202425,7327,9525,421.0861
21.5.202425,7828,0125,481.0864
22.5.202425,8628,0125,611.0830
23.5.202423,8525,8823,631.0854
24.5.202423,3525,3123,171.0840
25.5.202423,2925,2523,121.0840*
26.5.202422,9724,9022,801.0840*
27.5.202423,9625,9823,771.0843
28.5.202423,9426,0523,721.0882
29.5.202424,4826,5824,251.0857
30.5.202423,3525,2622,901.0815
31.5.202422,7524,6822,331.0852
1.6.202422,7524,6822,331.0852*
2.6.202422,1224,0021,711.0852*
3.6.202423,7525,7523,211.0842
4.6.202423,3225,3422,631.0865
5.6.202424,9327,1024,191.0872
6.6.202425,5027,7124,711.0865
7.6.202426,0028,3325,211.0898
8.6.202424,9027,1324,141.0898*
9.6.202426,6629,0525,851.0898*
10.6.202427,0229,0626,041.0756
11.6.202425,0126,8324,061.0730
12.6.202428,8831,0927,841.0765
13.6.202427,0329,1526,131.0784
14.6.202424,8426,5523,691.0686
15.6.202424,3426,0123,211.0686*
16.6.202423,5125,1222,411.0686*
17.6.202420,2321,6719,341.0712
18.6.202419,7421,1518,781.0715
19.6.202419,6021,0618,631.0749
20.6.202419,4520,8518,571.0719
21.6.202419,7721,1318,851.0688
22.6.202419,7521,1118,841.0688*
23.6.202419,2220,5418,331.0688*
24.6.202420,9422,4720,071.0730
25.6.202423,5425,2222,541.0714
26.6.202421,6823,1820,781.0689
27.6.202421,6823,1920,821.0696
28.6.202423,6125,2722,751.0705
29.6.202424,2926,0023,401.0705*
30.6.202421,4923,0020,701.0705*
1.7.202422,2023,8621,511.0745
2.7.202422,2423,8621,561.0729
3.7.202419,9221,4319,361.0758
4.7.202418,3919,8617,871.0800
5.7.202419,5421,1519,021.0824
6.7.202419,5421,1519,021.0824*
7.7.202417,5519,0017,081.0824*
8.7.202418,7120,2718,171.0835
9.7.202419,1620,7218,601.0814
10.7.202419,4521,0618,911.0825
11.7.202419,4021,0618,911.0855
12.7.202419,3421,0618,851.0890
13.7.202419,3421,0618,851.0890*
14.7.202419,8121,5719,301.0890*
15.7.202421,0022,9020,481.0907
16.7.202422,1724,1721,641.0902
17.7.202424,2426,5123,501.0934
18.7.202424,7527,0523,921.0930
19.7.202424,8027,0024,021.0890
20.7.202425,3527,6024,551.0890*
21.7.202425,2027,4424,411.0890*
22.7.202423,8826,0023,091.0888
23.7.202422,2724,1921,561.0860
24.7.202422,1223,9921,251.0848
25.7.202421,3023,1120,301.0851
26.7.202423,8925,9522,921.0860
27.7.202423,2125,2022,271.0860*
28.7.202422,5624,5021,641.0860*
29.7.202423,0724,9522,091.0817
30.7.202423,0524,9522,111.0824
31.7.202420,4022,0919,451.0828
1.8.202420,0921,6819,021.0789
2.8.202418,0319,5417,011.0835
3.8.202416,8318,2315,871.0835*
4.8.202416,6118,0015,671.0835*
5.8.202414,0415,4013,071.0966
6.8.202414,8416,2013,841.0915
7.8.202413,2614,4812,481.0922
8.8.202416,6518,2015,601.0930
9.8.202416,4017,9015,471.0917
10.8.202417,5119,1216,521.0917*
11.8.202416,2517,7415,331.0917*
12.8.202416,9718,5416,111.0925
13.8.202417,7019,3516,781.0931
14.8.202416,9018,6216,081.1019
15.8.202416,4818,1515,721.1011
16.8.202416,5518,2015,791.0994
17.8.202416,4718,1115,721.0994*
18.8.202416,3718,0015,621.0994*
19.8.202416,3018,0015,561.1041
20.8.202416,4518,2415,671.1084
21.8.202417,4619,4116,591.1116
22.8.202417,9019,9316,991.1135
23.8.202419,6321,8318,601.1121
24.8.202419,7621,9818,731.1121*
25.8.202420,4222,7119,351.1121*
26.8.202419,2921,5418,251.1163
27.8.202416,8818,8415,941.1162
28.8.202416,4518,2915,431.1117
29.8.202415,7217,4314,721.1088
30.8.202415,4617,1514,561.1087
31.8.202415,5117,2014,611.1087*
1.9.202415,2016,8514,311.1087*
2.9.202415,5717,2214,651.1061
3.9.202414,6516,1713,781.1035
4.9.202415,6217,2614,681.1050
5.9.202415,1316,7914,201.1097
6.9.202415,1216,7914,161.1103
7.9.202415,1216,7914,161.1103*
8.9.202415,1216,7914,161.1103*
9.9.202415,5717,1914,601.1043
10.9.202415,5817,1914,571.1031
11.9.202415,5717,1914,571.1043
12.9.202417,2519,0016,241.1016
13.9.202416,8818,7015,841.1081
14.9.202417,5519,4516,481.1081*
15.9.202416,8418,6615,811.1081*
16.9.202416,6618,5315,651.1126
17.9.202416,6418,5315,651.1139
18.9.202416,6618,5315,641.1124
19.9.202418,5820,7317,581.1156
20.9.202418,9021,1117,931.1166
21.9.202419,1721,4118,191.1166*
22.9.202419,2521,5018,271.1166*
23.9.202420,0422,2818,931.1119
24.9.202419,3121,5018,231.1133
25.9.202420,5222,9719,481.1194
26.9.202420,4122,7719,301.1155
27.9.202420,4122,7719,221.1158
28.9.202420,3922,7519,201.1158*
29.9.202419,9722,2818,811.1158*
30.9.202420,2722,7019,141.1196
1.10.202418,8120,8517,671.1086
2.10.202418,0820,0216,971.1071
3.10.202416,9918,7515,941.1039
4.10.202418,5820,4917,451.1029
5.10.202418,2720,1517,161.1029*
6.10.202418,2420,1217,141.1029*
7.10.202418,8320,6817,671.0982
8.10.202418,0519,8216,991.0982
9.10.202417,6319,3216,571.0957
10.10.202417,3819,0016,331.0932
11.10.202418,8120,5817,641.0938
12.10.202418,7620,5217,591.0938*
13.10.202418,7620,5217,591.0938*
14.10.202419,8721,6918,701.0915
15.10.202420,3222,1519,101.0903
16.10.202419,1020,8117,951.0897
17.10.202419,5721,2618,351.0866
18.10.202420,1621,8718,951.0847
19.10.202420,2221,9319,011.0847*
20.10.202420,4422,1719,221.0847*
21.10.202419,5521,2218,341.0853
22.10.202419,3120,9018,081.0821
23.10.202418,6920,1317,461.0767
24.10.202418,7620,2717,541.0801
25.10.202416,6918,0715,661.0825
26.10.202416,9718,3715,921.0825*
27.10.202417,3318,7616,261.0825*
28.10.202417,3218,7316,221.0818
29.10.202418,7220,1717,541.0774
30.10.202418,5820,0917,451.0815
31.10.202417,7819,3516,741.0882
1.11.202417,3518,8916,361.0885
2.11.202416,6218,0915,671.0885*
3.11.202415,4816,8514,591.0885*
4.11.202414,8916,2414,011.0904
5.11.202415,7617,1814,821.0897
6.11.202419,7521,1218,501.0695
7.11.202419,9421,5018,801.0785
8.11.202420,6922,2919,441.0772
9.11.202421,2022,8419,921.0772*
10.11.202422,6524,4021,271.0772*
11.11.202425,2026,8423,611.0651
12.11.202423,5124,9621,991.0617
13.11.202422,0223,4020,651.0629
14.11.202421,7922,9520,411.0533
15.11.202422,3823,6921,011.0583
16.11.202424,4025,8322,911.0583*
17.11.202423,1524,5021,741.0583*
18.11.202423,8825,2022,361.0552
19.11.202422,8924,2121,351.0578
20.11.202422,1223,3620,661.0562
21.11.202423,8925,1522,211.0526
22.11.202425,5426,5923,681.0412
23.11.202426,4727,5624,541.0412*
24.11.202426,7027,8024,751.0412*
25.11.202425,7927,0724,051.0495
26.11.202429,4030,9327,381.0522
27.11.202429,0830,6327,071.0531
28.11.202427,2328,7025,361.0542
29.11.202428,8830,5026,881.0562
30.11.202428,8230,4426,831.0562*
1.12.202428,4730,0726,501.0562*
2.12.202430,0331,5627,981.0507
3.12.202431,7333,3529,541.0512
4.12.202430,8632,3828,721.0492
5.12.202430,6832,3328,551.0540
6.12.202432,3734,2530,051.0581
7.12.202431,2933,1129,051.0581*
8.12.202430,8732,6728,661.0581*
9.12.202426,3127,8024,451.0568
10.12.202425,2826,6123,421.0527
11.12.202427,1128,4825,161.0507
12.12.202427,8129,1825,921.0491
13.12.202427,5729,0025,871.0518
14.12.202425,9527,3024,351.0518*
15.12.202426,0727,4224,471.0518*
16.12.202426,2927,6024,641.0498
17.12.202425,5326,8024,031.0497
18.12.202423,7224,8922,251.0496
19.12.202421,1722,0119,731.0395
20.12.202421,4722,3119,961.0390
21.12.202419,4220,1818,051.0390*
22.12.202420,0520,8318,641.0390*
23.12.202422,2723,1520,801.0393
24.12.202422,2723,1520,841.0395
25.12.202421,8422,7020,441.0395*
26.12.202420,6421,4619,311.0395*
27.12.202420,3421,2319,121.0435
28.12.202420,1321,0118,911.0435*
29.12.202419,2620,1018,101.0435*
30.12.202418,9319,7717,861.0444
31.12.202418,9019,6317,791.0389

Quelle und Methode

Schlusskurs des UTC-Tages von 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.