Jito Kurs 2024: 1,82 € bis 3,20 €, jeder Tag

Jito schloss am 1.1.2024 bei 1,8161 € und am 31.12. bei 3,2024 €.

Das ist ein Plus von 76,3 % in Euro, +65,8 % in Dollar und +79,2 % in Franken.

Den höchsten Schlusskurs erreichte Jito am 3.4.2024 mit 4,5192 €, den tiefsten am 3.1.2024 mit 1,4190 €.

Jito-Verkäufe 2024 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
1,8161 €
Schlusskurs 1.1.2024
3,2024 €
Schlusskurs 31.12.2024
4,5192 €
Hoch, 3.4.2024
1,4190 €
Tief, 3.1.2024

Jito 2024 in Zahlen

Der größte Tagesgewinn kam am 31.3.2024 mit +28,5 %, der größte Tagesverlust am 3.1.2024 mit -19,4 %.

An 321 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2024.

Am stärksten bewegte sich der Kurs im 1. Quartal: +108,4 % vom 1.1.2024 bis 31.3.2024.

Am 31. Dezember stand Jito bei 3,2024 €, 3,3270 $ und 3,0141 CHF.

Jito Kursverlauf 2024 in Euro: +76,3 %, von 1,8161 € auf 3,2024 €, Hoch 4,5192 € am 3.4.2024, Tief 1,4190 € am 3.1.2024

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 Jito am 31.12. war 3,0141 CHF. Erklärung.

Alle 366 Tagesschlusskurse 2024

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

Jito Schlusskurse je Tag 2024 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20241,81612,00681,68171.1050*
2.1.20241,76161,93001,63921.0956
3.1.20241,41901,54941,32281.0919
4.1.20241,48021,62131,37851.0953
5.1.20241,44841,58181,34991.0921
6.1.20241,59271,73941,48441.0921*
7.1.20241,42531,55661,32841.0921*
8.1.20241,54161,68741,43491.0946
9.1.20241,44091,57631,34191.0940
10.1.20241,78471,95351,66621.0946
11.1.20241,92352,11331,79611.0987
12.1.20241,79881,96821,68181.0942
13.1.20242,25982,47272,11291.0942*
14.1.20242,30832,52572,15821.0942*
15.1.20242,18682,39352,04491.0945
16.1.20242,37932,58922,22731.0882
17.1.20242,35652,56322,21661.0877
18.1.20241,98352,15711,87091.0875
19.1.20242,07002,25361,95801.0887
20.1.20242,01232,19081,90341.0887*
21.1.20241,93772,10961,83291.0887*
22.1.20241,84252,00651,74271.0890
23.1.20241,79671,95341,69721.0872
24.1.20241,79731,96001,69221.0905
25.1.20241,72061,87421,62081.0893
26.1.20241,92842,09641,81201.0871
27.1.20241,92092,08821,80491.0871*
28.1.20241,83061,99001,72001.0871*
29.1.20241,91562,07331,78901.0823
30.1.20242,00422,17381,87701.0846
31.1.20241,76471,91241,64961.0837
1.2.20241,74831,89061,63221.0814
2.2.20241,80131,96031,67791.0883
3.2.20241,74171,89551,62241.0883*
4.2.20241,66941,81681,55501.0883*
5.2.20241,67581,80081,56641.0746
6.2.20241,64931,77181,54471.0743
7.2.20241,72481,85861,62011.0776
8.2.20241,70921,83881,60821.0758
9.2.20241,83101,97241,72701.0772
10.2.20241,80341,94261,70101.0772*
11.2.20241,86782,01201,76171.0772*
12.2.20241,91922,06761,80991.0773
13.2.20241,99732,15571,89371.0793
14.2.20242,08212,23061,97661.0713
15.2.20242,03742,18881,93231.0743
16.2.20242,07722,23671,97141.0768
17.2.20242,00812,16231,90591.0768*
18.2.20242,18842,35652,07701.0768*
19.2.20242,20782,37912,09561.0776
20.2.20242,07842,24511,97991.0802
21.2.20241,92642,08221,83201.0809
22.2.20241,92182,08401,83241.0844
23.2.20241,84491,99881,75671.0834
24.2.20241,94272,10471,84981.0834*
25.2.20241,95482,11781,86131.0834*
26.2.20242,05272,22761,95951.0852
27.2.20242,20102,38942,10061.0856
28.2.20242,09702,26641,99631.0808
29.2.20242,31222,50322,20451.0826
1.3.20242,35132,54252,25311.0813
2.3.20242,34422,53482,24621.0813*
3.3.20242,57662,78612,46891.0813*
4.3.20242,59072,80992,48811.0846
5.3.20242,37222,57362,27951.0849
6.3.20242,43042,64282,33781.0874
7.3.20242,68112,92102,56761.0895
8.3.20242,53622,77262,43171.0932
9.3.20242,62642,87122,51821.0932*
10.3.20242,55962,79822,45421.0932*
11.3.20242,55442,79092,45071.0926
12.3.20242,60782,84672,50041.0916
13.3.20242,63962,88752,53381.0939
14.3.20242,72572,97782,62101.0925
15.3.20242,93423,19592,82061.0892
16.3.20243,03773,30872,92021.0892*
17.3.20243,27613,56833,14931.0892*
18.3.20243,27513,56723,15391.0892
19.3.20242,96823,22172,85841.0854
20.3.20243,01993,27482,91661.0844
21.3.20242,73272,98052,66871.0907
22.3.20242,62572,84182,55461.0823
23.3.20242,59212,80542,52181.0823*
24.3.20242,77783,00642,70251.0823*
25.3.20242,89233,13382,81251.0835
26.3.20242,90793,15652,85261.0855
27.3.20242,79763,02592,74471.0816
28.3.20242,89483,12962,82711.0811
29.3.20243,01423,25872,94371.0811*
30.3.20242,94503,18382,87611.0811*
31.3.20243,78394,09083,69541.0811*
1.4.20244,07474,40513,97931.0811*
2.4.20243,74304,02333,65501.0749
3.4.20244,51924,87304,42521.0783
4.4.20243,98564,32523,92431.0852
5.4.20243,60843,91193,53371.0841
6.4.20243,52293,81923,45001.0841*
7.4.20243,52663,82323,45361.0841*
8.4.20243,72564,03223,65371.0823
9.4.20243,52773,83363,46391.0867
10.4.20243,55933,86543,49171.0860
11.4.20243,48563,73973,41141.0729
12.4.20243,17503,38203,08481.0652
13.4.20242,60912,77922,53501.0652*
14.4.20242,83473,01952,75421.0652*
15.4.20242,50732,67182,43841.0656
16.4.20242,47702,63482,40571.0637
17.4.20242,59142,75672,51181.0638
18.4.20242,99573,19912,90701.0679
19.4.20243,42073,64413,31131.0653
20.4.20243,53613,76703,42291.0653*
21.4.20243,58813,82243,47331.0653*
22.4.20243,45563,67403,34951.0632
23.4.20243,13293,34403,04641.0674
24.4.20242,96463,16802,89761.0686
25.4.20242,95523,16802,89381.0720
26.4.20242,94483,15502,87971.0714
27.4.20242,94103,15102,87601.0714*
28.4.20242,88973,09602,82581.0714*
29.4.20242,87133,07802,80701.0720
30.4.20242,97443,18802,91111.0718
1.5.20243,01273,22902,94851.0718*
2.5.20243,29883,52903,21931.0698
3.5.20243,24273,48403,15971.0744
4.5.20243,28843,53303,20421.0744*
5.5.20243,32743,57503,24231.0744*
6.5.20243,36123,62203,27851.0776
7.5.20243,60863,88503,52561.0766
8.5.20243,60143,86903,51861.0743
9.5.20243,55483,81503,46951.0732
10.5.20243,81854,11603,73421.0779
11.5.20243,83904,13803,75411.0779*
12.5.20243,70913,99803,62711.0779*
13.5.20243,81944,12303,73691.0795
14.5.20243,44573,72003,37721.0796
15.5.20243,94664,27503,86771.0832
16.5.20244,17544,53704,10111.0866
17.5.20244,26784,62804,20591.0844
18.5.20244,11754,46504,05781.0844*
19.5.20244,02624,36603,96781.0844*
20.5.20244,10834,46204,05901.0861
21.5.20243,88994,22603,84481.0864
22.5.20243,60393,90303,56961.0830
23.5.20243,50013,79903,46751.0854
24.5.20243,47973,77203,45331.0840
25.5.20243,47793,77003,45141.0840*
26.5.20243,27493,55003,25001.0840*
27.5.20243,28513,56203,25951.0843
28.5.20243,38913,68803,35791.0882
29.5.20243,49083,79003,45841.0857
30.5.20243,36763,64203,30291.0815
31.5.20243,22433,49903,16561.0852
1.6.20243,24923,52603,19001.0852*
2.6.20243,20133,47403,14301.0852*
3.6.20243,22173,49303,14831.0842
4.6.20243,38243,67503,28201.0865
5.6.20243,41433,71203,31321.0872
6.6.20243,30883,59503,20521.0865
7.6.20243,05013,32402,95741.0898
8.6.20242,90333,16402,81501.0898*
9.6.20243,03183,30402,93961.0898*
10.6.20242,94723,17002,84021.0756
11.6.20242,69712,89402,59521.0730
12.6.20242,94293,16802,83721.0765
13.6.20242,75782,97402,66621.0784
14.6.20242,62772,80802,50531.0686
15.6.20242,66142,84402,53741.0686*
16.6.20242,71952,90602,59271.0686*
17.6.20242,49722,67502,38761.0712
18.6.20242,22962,38902,12081.0715
19.6.20242,21232,37802,10301.0749
20.6.20242,19612,35402,09641.0719
21.6.20242,39902,56402,28791.0688
22.6.20242,25022,40502,14601.0688*
23.6.20242,16222,31102,06211.0688*
24.6.20242,17342,33202,08341.0730
25.6.20242,28862,45202,19131.0714
26.6.20242,20692,35902,11541.0689
27.6.20242,34952,51302,25641.0696
28.6.20242,15882,31102,07981.0705
29.6.20242,13172,28202,05371.0705*
30.6.20242,25882,41802,17611.0705*
1.7.20242,22622,39202,15691.0745
2.7.20242,35812,53002,28661.0729
3.7.20242,06542,22202,00721.0758
4.7.20241,74441,88401,69511.0800
5.7.20241,77381,92001,72591.0824
6.7.20241,86902,02301,81851.0824*
7.7.20241,75721,90201,70981.0824*
8.7.20241,93362,09501,87771.0835
9.7.20241,94292,10101,88691.0814
10.7.20241,92522,08401,87191.0825
11.7.20241,83691,99401,79081.0855
12.7.20241,86412,03001,81691.0890
13.7.20241,85032,01501,80351.0890*
14.7.20241,96332,13801,91361.0890*
15.7.20242,27102,47702,21541.0907
16.7.20242,25832,46202,20431.0902
17.7.20242,19412,39902,12671.0934
18.7.20242,25342,46302,17821.0930
19.7.20242,52712,75202,44821.0890
20.7.20242,54732,77402,46781.0890*
21.7.20242,67132,90902,58791.0890*
22.7.20242,45592,67402,37511.0888
23.7.20242,27722,47302,20451.0860
24.7.20242,52952,74402,43061.0848
25.7.20242,41452,62002,30201.0851
26.7.20242,96783,22302,84731.0860
27.7.20242,87393,12102,75721.0860*
28.7.20242,87023,11702,75361.0860*
29.7.20242,88993,12602,76791.0817
30.7.20242,86223,09802,74541.0824
31.7.20242,75312,98102,62451.0828
1.8.20242,71202,92602,56751.0789
2.8.20242,45322,65802,31411.0835
3.8.20242,20952,39402,08421.0835*
4.8.20242,14772,32702,02591.0835*
5.8.20241,99892,19201,85981.0966
6.8.20242,12642,32101,98291.0915
7.8.20242,14252,34002,01591.0922
8.8.20242,55082,78802,38961.0930
9.8.20242,56392,79902,41901.0917
10.8.20242,44212,66602,30411.0917*
11.8.20242,22772,43202,10191.0917*
12.8.20242,31302,52702,19531.0925
13.8.20242,29992,51402,18031.0931
14.8.20242,24342,47202,13461.1019
15.8.20242,11242,32602,01551.1011
16.8.20242,12302,33402,02531.0994
17.8.20242,17032,38602,07041.0994*
18.8.20242,08112,28801,98541.0994*
19.8.20242,13662,35902,03891.1041
20.8.20242,16352,39802,06121.1084
21.8.20242,13752,37602,03121.1116
22.8.20242,17962,42702,06851.1135
23.8.20242,42332,69502,29641.1121
24.8.20242,48182,76002,35181.1121*
25.8.20242,43052,70302,30321.1121*
26.8.20242,29872,56602,17451.1163
27.8.20242,16902,42102,04751.1162
28.8.20242,12652,36401,99361.1117
29.8.20242,12392,35501,98881.1088
30.8.20242,01412,23301,89651.1087
31.8.20241,99242,20901,87611.1087*
1.9.20241,88242,08701,77251.1087*
2.9.20241,98452,19501,86841.1061
3.9.20241,90302,10001,79061.1035
4.9.20241,96382,17001,84521.1050
5.9.20241,78611,98201,67711.1097
6.9.20241,73741,92901,62711.1103
7.9.20241,74371,93601,63301.1103*
8.9.20241,82562,02701,70971.1103*
9.9.20241,86362,05801,74731.1043
10.9.20241,81492,00201,69671.1031
11.9.20241,72421,90401,61351.1043
12.9.20241,81461,99901,70831.1016
13.9.20241,86452,06601,75021.1081
14.9.20241,81302,00901,70191.1081*
15.9.20241,75171,94101,64431.1081*
16.9.20241,70231,89401,59921.1126
17.9.20241,81792,02501,70981.1139
18.9.20241,88422,09601,76891.1124
19.9.20241,97652,20501,86981.1156
20.9.20242,05622,29601,95061.1166
21.9.20242,04102,27901,93611.1166*
22.9.20241,92372,14801,82481.1166*
23.9.20242,02182,24801,91021.1119
24.9.20242,15672,40102,03571.1133
25.9.20242,05202,29701,94841.1194
26.9.20242,17482,42602,05561.1155
27.9.20242,23522,49402,10551.1158
28.9.20242,22262,48002,09371.1158*
29.9.20242,23522,49402,10551.1158*
30.9.20242,04002,28401,92561.1196
1.10.20241,89342,09901,77861.1086
2.10.20241,85712,05601,74351.1071
3.10.20241,80271,99001,69221.1039
4.10.20241,86422,05601,75121.1029
5.10.20241,84062,03001,72911.1029*
6.10.20241,89682,09201,78191.1029*
7.10.20241,80931,98701,69861.0982
8.10.20241,76381,93701,65971.0982
9.10.20241,73591,90201,63121.0957
10.10.20241,71791,87801,61361.0932
11.10.20241,74261,90601,63421.0938
12.10.20241,78551,95301,67451.0938*
13.10.20241,81481,98501,70191.0938*
14.10.20242,12462,31901,99901.0915
15.10.20242,15082,34502,02201.0903
16.10.20242,02532,20701,90321.0897
17.10.20241,95752,12701,83611.0866
18.10.20242,04672,22001,92411.0847
19.10.20242,10102,27901,97521.0847*
20.10.20242,15452,33702,02551.0847*
21.10.20241,99952,17001,87551.0853
22.10.20242,01092,17601,88321.0821
23.10.20242,11572,27801,97611.0767
24.10.20242,23042,40902,08521.0801
25.10.20242,00192,16701,87811.0825
26.10.20242,09422,26701,96481.0825*
27.10.20242,30122,49102,15891.0825*
28.10.20242,28972,47702,14481.0818
29.10.20242,27682,45302,13311.0774
30.10.20242,19142,37002,05841.0815
31.10.20242,10162,28701,97811.0882
1.11.20242,06252,24501,94431.0885
2.11.20242,04412,22501,92701.0885*
3.11.20241,84202,00501,73641.0885*
4.11.20241,69941,85301,59911.0904
5.11.20241,82711,99101,71791.0897
6.11.20242,20012,35302,06111.0695
7.11.20242,61292,81802,46451.0785
8.11.20242,73492,94602,56891.0772
9.11.20242,90943,13402,73281.0772*
10.11.20242,84533,06502,67261.0772*
11.11.20242,87303,06002,69171.0651
12.11.20242,83883,01402,65551.0617
13.11.20242,95043,13602,76721.0629
14.11.20242,61462,75402,44971.0533
15.11.20242,66182,81702,49921.0583
16.11.20242,59662,74802,43801.0583*
17.11.20242,70062,85802,53561.0583*
18.11.20242,79092,94502,61341.0552
19.11.20242,74912,90802,56461.0578
20.11.20242,58192,72702,41201.0562
21.11.20243,19693,36502,97121.0526
22.11.20243,49023,63403,23611.0412
23.11.20243,43263,57403,18271.0412*
24.11.20243,63143,78103,36701.0412*
25.11.20243,35303,51903,12641.0495
26.11.20243,27603,44703,05131.0522
27.11.20243,48593,67103,24501.0531
28.11.20243,37893,56203,14711.0542
29.11.20243,51643,71403,27341.0562
30.11.20243,49653,69303,25491.0562*
1.12.20243,60253,80503,35361.0562*
2.12.20243,42063,59403,18661.0507
3.12.20243,43133,60703,19421.0512
4.12.20243,46073,63103,22021.0492
5.12.20243,42323,60803,18521.0540
6.12.20243,29933,49103,06311.0581
7.12.20243,69533,91003,43071.0581*
8.12.20243,64623,85803,38511.0581*
9.12.20243,41503,60903,17431.0568
10.12.20243,46543,64803,21141.0527
11.12.20243,69943,88703,43311.0507
12.12.20243,72033,90303,46701.0491
13.12.20243,78303,97903,55041.0518
14.12.20243,49123,67203,27651.0518*
15.12.20243,52633,70903,30951.0518*
16.12.20243,32163,48703,11301.0498
17.12.20243,19333,35203,00591.0497
18.12.20242,84872,99002,67271.0496
19.12.20242,75132,86002,56401.0395
20.12.20242,96443,08002,75601.0390
21.12.20242,78732,89602,59141.0390*
22.12.20242,79602,90502,59941.0390*
23.12.20243,01263,13102,81261.0393
24.12.20243,09003,21202,89161.0395
25.12.20243,13323,25702,93211.0395*
26.12.20243,02933,14902,83491.0395*
27.12.20243,09923,23402,91201.0435
28.12.20243,18263,32102,99031.0435*
29.12.20243,11553,25102,92731.0435*
30.12.20243,15213,29202,97401.0444
31.12.20243,20243,32703,01411.0389

Quelle und Methode

Schlusskurs des UTC-Tages von Binance (USDT-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.