Jito Kurs 2025: 3,06 € bis 0,3336 €, jeder Tag

Jito schloss am 1.1.2025 bei 3,0580 € und am 31.12. bei 0,3336 €.

Das ist ein Minus von 89,1 % in Euro, -87,7 % in Dollar und -89,2 % in Franken.

Den höchsten Schlusskurs erreichte Jito am 31.1.2025 mit 3,2637 €, den tiefsten am 18.12.2025 mit 0,2739 €.

Jito-Verkäufe 2025 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
3,0580 €
Schlusskurs 1.1.2025
0,3336 €
Schlusskurs 31.12.2025
3,2637 €
Hoch, 31.1.2025
0,2739 €
Tief, 18.12.2025

Jito 2025 in Zahlen

Der größte Tagesgewinn kam am 8.5.2025 mit +17,9 %, der größte Tagesverlust am 10.10.2025 mit -34,0 %.

An 7 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2025.

Am stärksten bewegte sich der Kurs im 4. Quartal: -76,3 % vom 1.10.2025 bis 31.12.2025.

Am 31. Dezember stand Jito bei 0,3336 €, 0,3920 $ und 0,3107 CHF.

Jito Kursverlauf 2025 in Euro: -89,1 %, von 3,0580 € auf 0,3336 €, Hoch 3,2637 € am 31.1.2025, Tief 0,2739 € am 18.12.2025

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 0,3107 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2025

110 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. jito-governance-token/2025.json herunterladen.

Jito Schlusskurse je Tag 2025 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20253,05803,17702,87821.0389*
2.1.20253,04913,14702,85731.0321
3.1.20253,09933,19202,90161.0299
4.1.20253,00613,09602,81431.0299*
5.1.20253,01783,10802,82521.0299*
6.1.20253,10573,23802,91811.0426
7.1.20252,88943,00302,72361.0393
8.1.20253,00213,08802,81571.0286
9.1.20252,70262,78502,53961.0305
10.1.20252,65242,73302,49751.0304
11.1.20252,61362,69302,46091.0304*
12.1.20252,51842,59502,37141.0304*
13.1.20252,38092,42802,22521.0198
14.1.20252,42662,48602,27971.0245
15.1.20252,67382,75402,51181.0300
16.1.20252,59542,66602,43351.0272
17.1.20252,91713,00402,74031.0298
18.1.20253,11813,21102,92911.0298*
19.1.20252,88022,96602,70561.0298*
20.1.20252,83062,92002,66891.0316
21.1.20252,88212,98502,71701.0357
22.1.20252,94743,07802,78501.0443
23.1.20252,68942,79802,53931.0404
24.1.20252,63372,75802,50041.0472
25.1.20252,75022,88002,61101.0472*
26.1.20252,77022,90102,63011.0472*
27.1.20252,75882,90502,60791.0530
28.1.20252,71862,83302,56661.0421
29.1.20253,11083,23402,93351.0396
30.1.20253,22503,35503,04481.0403
31.1.20253,26373,39203,08391.0393
1.2.20252,88663,00002,72751.0393*
2.2.20252,76052,86902,60841.0393*
3.2.20253,02223,10502,83871.0274
4.2.20252,84662,94202,67471.0335
5.2.20252,51872,62502,36631.0422
6.2.20252,41122,49802,26291.0360
7.2.20252,38122,47102,24261.0377
8.2.20252,43912,53102,29711.0377*
9.2.20252,38802,47802,24901.0377*
10.2.20252,47872,55802,32901.0320
11.2.20252,54462,62702,39931.0324
12.2.20252,88532,99202,72861.0370
13.2.20252,91243,02602,74381.0390
14.2.20253,06263,20902,89171.0478
15.2.20253,00823,15202,84041.0478*
16.2.20252,91563,05502,75291.0478*
17.2.20252,59432,71702,44901.0473
18.2.20252,52702,64002,38171.0447
19.2.20252,48512,59302,34471.0434
20.2.20252,62092,73702,46971.0443
21.2.20252,79892,92902,63651.0465
22.2.20252,82942,96102,66531.0465*
23.2.20252,66132,78502,50691.0465*
24.2.20252,39442,50602,25441.0466
25.2.20252,47122,59402,31951.0497
26.2.20252,46312,58302,31331.0487
27.2.20252,37282,48602,23211.0477
28.2.20252,42822,52802,28111.0411
1.3.20252,33122,42702,18991.0411*
2.3.20252,66832,77802,50661.0411*
3.3.20252,23892,34302,11081.0465
4.3.20252,24872,37402,10731.0557
5.3.20252,52012,69502,39761.0694
6.3.20252,43702,63102,33101.0796
7.3.20252,27692,47202,17601.0857
8.3.20252,14062,32402,04571.0857*
9.3.20251,97202,14101,88461.0857*
10.3.20251,95112,11601,85591.0845
11.3.20251,97032,15001,89311.0912
12.3.20251,98142,15701,90601.0886
13.3.20251,97782,14201,89461.0830
14.3.20252,05162,23401,97801.0889
15.3.20252,04792,23001,97441.0889*
16.3.20251,92122,09201,85221.0889*
17.3.20252,02152,20401,94381.0903
18.3.20251,97932,16101,90031.0918
19.3.20252,07672,26301,99011.0897
20.3.20251,98012,14501,89371.0833
21.3.20251,96922,13201,88001.0827
22.3.20251,96552,12801,87641.0827*
23.3.20252,01352,18001,92231.0827*
24.3.20252,08332,25501,98831.0824
25.3.20252,23282,41702,12991.0825
26.3.20252,20342,37702,10031.0788
27.3.20252,21792,39202,11231.0785
28.3.20252,05152,21501,95411.0797
29.3.20252,06172,22601,96381.0797*
30.3.20252,05152,21501,95411.0797*
31.3.20252,18122,35902,07891.0815
1.4.20252,12742,29502,02531.0788
2.4.20251,92632,08101,83831.0803
3.4.20251,78971,98601,70701.1097
4.4.20251,68491,86301,58501.1057
5.4.20251,59541,76401,50081.1057*
6.4.20251,40821,55701,32471.1057*
7.4.20251,44891,58901,35861.0967
8.4.20251,44661,58401,35241.0950
9.4.20251,55181,71401,43981.1045
10.4.20251,49161,65301,38711.1082
11.4.20251,52041,72501,40661.1346
12.4.20251,59701,81201,47761.1346*
13.4.20251,49221,69301,38051.1346*
14.4.20251,48631,69101,38661.1377
15.4.20251,42531,61401,31731.1324
16.4.20251,40031,59001,29661.1355
17.4.20251,39351,58301,29471.1360
18.4.20251,41901,61201,31841.1360*
19.4.20251,48681,68901,38141.1360*
20.4.20251,45341,65101,35031.1360*
21.4.20251,47101,67101,36671.1360*
22.4.20251,62771,86801,51671.1476
23.4.20251,58831,81301,49011.1415
24.4.20251,60341,82401,50591.1376
25.4.20251,64391,86701,54871.1357
26.4.20251,62901,85001,53461.1357*
27.4.20251,55321,76401,46331.1357*
28.4.20251,59271,80901,50031.1358
29.4.20251,57651,79301,48071.1373
30.4.20251,59331,81201,49591.1373
1.5.20251,62491,84801,52561.1373*
2.5.20251,58251,79501,47851.1343
3.5.20251,44941,64401,35411.1343*
4.5.20251,40441,59301,31211.1343*
5.5.20251,42381,61501,32931.1343
6.5.20251,38991,57401,29901.1325
7.5.20251,45071,64801,35771.1360
8.5.20251,71021,93201,59481.1297
9.5.20251,75081,97001,63751.1252
10.5.20251,89482,13201,77221.1252*
11.5.20251,82552,05401,70741.1252*
12.5.20251,83782,04101,72181.1106
13.5.20251,89892,11001,77691.1112
14.5.20251,83252,05501,72081.1214
15.5.20251,70941,91201,60291.1185
16.5.20251,69381,89601,58891.1194
17.5.20251,64641,84301,54451.1194*
18.5.20251,75721,96701,64841.1194*
19.5.20251,71991,93701,61571.1262
20.5.20251,78542,00701,67221.1241
21.5.20251,79052,02701,67451.1321
22.5.20251,87732,12301,75391.1309
23.5.20251,76361,99301,63991.1301
24.5.20251,75121,97901,62841.1301*
25.5.20251,73701,96301,61531.1301*
26.5.20251,70991,94601,59981.1381
27.5.20251,73121,96601,62501.1356
28.5.20251,67361,89401,56721.1317
29.5.20251,60181,80701,49591.1281
30.5.20251,39611,58301,30411.1339
31.5.20251,45781,65301,36171.1339*
1.6.20251,50811,71001,40871.1339*
2.6.20251,52991,74701,42831.1419
3.6.20251,59851,82001,49581.1386
4.6.20251,63301,85901,53011.1384
5.6.20251,47511,68501,38141.1423
6.6.20251,57741,80001,48011.1411
7.6.20251,61951,84801,51961.1411*
8.6.20251,62911,85901,52861.1411*
9.6.20251,70991,95101,60201.1410
10.6.20251,94592,22401,82701.1429
11.6.20251,86132,12801,75051.1433
12.6.20251,67761,94501,58151.1594
13.6.20251,78512,05501,67071.1512
14.6.20251,69651,95301,58781.1512*
15.6.20251,95102,24601,82601.1512*
16.6.20251,87582,17101,76191.1574
17.6.20251,87672,17101,76531.1568
18.6.20251,99692,29801,87771.1508
19.6.20251,98122,27401,86011.1478
20.6.20251,83762,11601,73011.1515
21.6.20251,79942,07201,69411.1515*
22.6.20251,73952,00301,63771.1515*
23.6.20251,86022,13401,74621.1472
24.6.20251,81272,10401,70161.1607
25.6.20251,72442,00001,61421.1598
26.6.20251,66821,95101,56461.1695
27.6.20251,65161,93301,54571.1704
28.6.20251,92412,25201,80081.1704*
29.6.20251,93352,26301,80961.1704*
30.6.20251,90022,22701,77611.1720
1.7.20251,72992,04301,61301.1810
2.7.20251,85032,17501,72631.1755
3.7.20251,80192,12301,68501.1782
4.7.20251,71752,02101,60521.1767
5.7.20251,69461,99401,58371.1767*
6.7.20251,64441,93501,53691.1767*
7.7.20251,59281,86801,48991.1728
8.7.20251,58391,85601,48111.1718
9.7.20251,63961,91801,52891.1698
10.7.20251,67651,96301,56251.1709
11.7.20251,65971,93901,54521.1683
12.7.20251,61771,89001,50611.1683*
13.7.20251,63911,91501,52601.1683*
14.7.20251,61331,88601,50151.1690
15.7.20251,63311,90501,51861.1665
16.7.20251,68761,95801,57391.1602
17.7.20251,66771,93101,55481.1579
18.7.20251,66091,93501,54871.1650
19.7.20251,66611,94101,55351.1650*
20.7.20251,75542,04501,63671.1650*
21.7.20251,86002,17001,73441.1667
22.7.20251,89252,21401,76491.1699
23.7.20251,72352,02101,60391.1726
24.7.20251,67401,96801,56371.1756
25.7.20251,68631,97701,57551.1724
26.7.20251,69911,99201,58751.1724*
27.7.20251,72812,02601,61451.1724*
28.7.20251,64151,91301,53221.1654
29.7.20251,66051,91501,54511.1533
30.7.20251,59111,83401,47981.1527
31.7.20251,47041,68301,36701.1446
1.8.20251,46701,67301,36611.1404
2.8.20251,43371,63501,33511.1404*
3.8.20251,50041,71101,39711.1404*
4.8.20251,47601,70701,37921.1565
5.8.20251,43171,65301,33821.1546
6.8.20251,44091,67201,35001.1604
7.8.20251,54001,79301,44961.1643
8.8.20251,56161,81901,46951.1648
9.8.20251,60631,87101,51151.1648*
10.8.20251,63981,91001,54301.1648*
11.8.20251,53671,78601,44921.1622
12.8.20251,65001,91501,55401.1606
13.8.20251,63611,91601,53941.1711
14.8.20251,54321,80401,45291.1690
15.8.20251,50581,76001,41821.1688
16.8.20251,51611,77201,42791.1688*
17.8.20251,51351,76901,42541.1688*
18.8.20251,45381,69701,36991.1673
19.8.20251,39191,62601,30961.1682
20.8.20251,49771,74501,40831.1651
21.8.20251,50871,75601,41651.1639
22.8.20251,63251,89501,53181.1608
23.8.20251,68421,95501,58031.1608*
24.8.20251,66951,93801,56651.1608*
25.8.20251,50641,76201,41371.1697
26.8.20251,58031,84201,48171.1656
27.8.20251,68721,95601,57761.1593
28.8.20251,73862,03001,62611.1676
29.8.20251,71041,99401,60161.1658
30.8.20251,66071,93601,55501.1658*
31.8.20251,61781,88601,51491.1658*
1.9.20251,56211,83001,46571.1715
2.9.20251,63831,90801,53451.1646
3.9.20251,61851,88601,51721.1653
4.9.20251,56181,81901,46541.1647
5.9.20251,57311,84001,47711.1697
6.9.20251,53541,79601,44181.1697*
7.9.20251,54311,80501,44901.1697*
8.9.20251,60131,87801,49371.1728
9.9.20251,62041,90301,51201.1744
10.9.20251,61951,89601,51231.1707
11.9.20251,57981,84601,47651.1685
12.9.20251,70852,00201,59691.1718
13.9.20251,70682,00001,59531.1718*
14.9.20251,63511,91601,52831.1718*
15.9.20251,53321,80401,43401.1766
16.9.20251,55921,84101,45571.1807
17.9.20251,73362,05201,61521.1837
18.9.20251,69232,00001,57911.1818
19.9.20251,58491,86001,48091.1736
20.9.20251,58401,85901,48011.1736*
21.9.20251,56531,83701,46261.1736*
22.9.20251,41331,66501,32121.1781
23.9.20251,38981,63901,29861.1793
24.9.20251,39671,64201,30391.1756
25.9.20251,29991,52601,21471.1739
26.9.20251,37511,60501,28321.1672
27.9.20251,35621,58301,26561.1672*
28.9.20251,39391,62701,30081.1672*
29.9.20251,35201,58501,26511.1723
30.9.20251,33891,57201,25371.1741
1.10.20251,40741,65001,31801.1724
2.10.20251,43701,68901,34361.1754
3.10.20251,40871,65301,31621.1734
4.10.20251,36871,60601,27881.1734*
5.10.20251,36101,59701,27161.1734*
6.10.20251,42661,66601,32881.1678
7.10.20251,35781,58401,26471.1666
8.10.20251,39851,62601,30131.1627
9.10.20251,34701,56401,25391.1611
10.10.20250,88951,02900,82941.1568
11.10.20250,89381,03400,83341.1568*
12.10.20251,00451,16200,93661.1568*
13.10.20251,06751,23500,99321.1569
14.10.20251,01101,16800,93981.1553
15.10.20250,97061,12800,90311.1622
16.10.20250,97001,13000,90231.1649
17.10.20250,96821,13100,89631.1681
18.10.20250,91601,07000,84801.1681*
19.10.20250,93231,08900,86301.1681*
20.10.20250,97551,13700,90131.1655
21.10.20250,92361,07200,85251.1607
22.10.20250,89321,03500,82431.1587
23.10.20250,93501,08400,86481.1593
24.10.20250,97491,13200,90151.1612
25.10.20250,97661,13400,90311.1612*
26.10.20250,99211,15200,91751.1612*
27.10.20250,94161,09600,87231.1640
28.10.20250,90891,05700,84181.1630
29.10.20250,91181,06100,84601.1636
30.10.20250,80090,92500,74331.1550
31.10.20250,77980,90100,72421.1554
1.11.20250,81530,94200,75721.1554*
2.11.20250,83170,96100,77241.1554*
3.11.20250,70870,81600,65901.1514
4.11.20250,66490,76400,61801.1491
5.11.20250,69000,79300,64221.1492
6.11.20250,64680,74600,60261.1533
7.11.20250,71360,82500,66451.1561
8.11.20250,69540,80400,64761.1561*
9.11.20250,67810,78400,63151.1561*
10.11.20250,69220,80100,64501.1571
11.11.20250,61600,71300,57151.1575
12.11.20250,61160,70800,56571.1576
13.11.20250,56890,66100,52591.1619
14.11.20250,51340,59800,47161.1648
15.11.20250,50650,59000,46521.1648*
16.11.20250,49280,57400,45261.1648*
17.11.20250,47440,55000,43771.1593
18.11.20250,48490,56200,44771.1590
19.11.20250,47220,54700,43841.1583
20.11.20250,45600,52500,42381.1514
21.11.20250,41580,47900,38621.1520
22.11.20250,40360,46500,37491.1520*
23.11.20250,40280,46400,37411.1520*
24.11.20250,44010,50800,41031.1544
25.11.20250,44150,51000,41261.1551
26.11.20250,46900,54300,43811.1577
27.11.20250,43930,50900,41021.1586
28.11.20250,42710,49400,39801.1566
29.11.20250,40980,47400,38191.1566*
30.11.20250,40200,46500,37461.1566*
1.12.20250,35720,41600,33301.1646
2.12.20250,40120,46600,37501.1614
3.12.20250,40450,47200,37771.1668
4.12.20250,39170,45700,36591.1666
5.12.20250,37270,43400,34901.1645
6.12.20250,38560,44900,36111.1645*
7.12.20250,37440,43600,35061.1645*
8.12.20250,36980,43100,34721.1655
9.12.20250,37720,43900,35401.1637
10.12.20250,36020,41900,33701.1634
11.12.20250,34570,40500,32271.1714
12.12.20250,33250,39000,31031.1731
13.12.20250,33760,39600,31511.1731*
14.12.20250,31630,37100,29521.1731*
15.12.20250,30550,35900,28581.1753
16.12.20250,30910,36400,28901.1776
17.12.20250,28580,33500,26671.1722
18.12.20250,27390,32100,25521.1719
19.12.20250,29540,34600,27531.1712
20.12.20250,30990,36300,28881.1712*
21.12.20250,30400,35600,28321.1712*
22.12.20250,30400,35700,28321.1745
23.12.20250,30460,35900,28291.1786
24.12.20250,30880,36400,28671.1787
25.12.20250,30710,36200,28511.1787*
26.12.20250,32150,37900,29851.1787*
27.12.20250,33680,39700,31271.1787*
28.12.20250,33430,39400,31031.1787*
29.12.20250,32810,38600,30491.1766
30.12.20250,33680,39600,31301.1757
31.12.20250,33360,39200,31071.1750

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.