KuCoin Kurs 2022: 18,94 € bis 6,17 €, jeder Tag
KuCoin schloss am 1.1.2022 bei 18,94 € und am 31.12. bei 6,1691 €.
Das ist ein Minus von 67,4 % in Euro, -69,3 % in Dollar und -69,0 % in Franken.
Den höchsten Schlusskurs erreichte KuCoin am 3.1.2022 mit 19,94 €, den tiefsten am 22.12.2022 mit 5,9532 €.
KuCoin-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 18,94 €
- Schlusskurs 1.1.2022
- 6,1691 €
- Schlusskurs 31.12.2022
- 19,94 €
- Hoch, 3.1.2022
- 5,9532 €
- Tief, 22.12.2022
KuCoin 2022 in Zahlen
Der größte Tagesgewinn kam am 14.5.2022 mit +14,4 %, der größte Tagesverlust am 12.5.2022 mit -17,6 %.
An 12 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.
Am stärksten bewegte sich der Kurs im 2. Quartal: -48,3 % vom 1.4.2022 bis 30.6.2022.
Am 31. Dezember stand KuCoin bei 6,1691 €, 6,5800 $ und 6,0748 CHF.
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 KuCoin am 31.12. war 6,0748 CHF. Erklärung.
Alle 365 Tagesschlusskurse 2022
108 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. kucoin-shares/2022.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2022 | 18,94 | 21,45 | 19,57 | 1.1326* |
| 2.1.2022 | 19,83 | 22,46 | 20,49 | 1.1326* |
| 3.1.2022 | 19,94 | 22,64 | 20,68 | 1.1355 |
| 4.1.2022 | 19,82 | 22,35 | 20,52 | 1.1279 |
| 5.1.2022 | 19,50 | 22,07 | 20,21 | 1.1319 |
| 6.1.2022 | 18,88 | 21,37 | 19,63 | 1.1315 |
| 7.1.2022 | 18,56 | 20,97 | 19,35 | 1.1298 |
| 8.1.2022 | 17,02 | 19,23 | 17,73 | 1.1298* |
| 9.1.2022 | 16,81 | 18,99 | 17,52 | 1.1298* |
| 10.1.2022 | 17,10 | 19,36 | 17,86 | 1.1318 |
| 11.1.2022 | 16,81 | 19,05 | 17,65 | 1.1336 |
| 12.1.2022 | 17,04 | 19,38 | 17,87 | 1.1370 |
| 13.1.2022 | 17,78 | 20,38 | 18,58 | 1.1463 |
| 14.1.2022 | 17,11 | 19,58 | 17,84 | 1.1447 |
| 15.1.2022 | 17,57 | 20,11 | 18,32 | 1.1447* |
| 16.1.2022 | 17,82 | 20,40 | 18,58 | 1.1447* |
| 17.1.2022 | 18,53 | 21,13 | 19,33 | 1.1403 |
| 18.1.2022 | 18,36 | 20,87 | 19,12 | 1.1367 |
| 19.1.2022 | 17,96 | 20,38 | 18,65 | 1.1345 |
| 20.1.2022 | 17,65 | 20,02 | 18,33 | 1.1338 |
| 21.1.2022 | 17,16 | 19,48 | 17,77 | 1.1348 |
| 22.1.2022 | 14,74 | 16,73 | 15,26 | 1.1348* |
| 23.1.2022 | 13,32 | 15,11 | 13,79 | 1.1348* |
| 24.1.2022 | 14,08 | 15,91 | 14,51 | 1.1304 |
| 25.1.2022 | 13,87 | 15,63 | 14,38 | 1.1268 |
| 26.1.2022 | 14,22 | 16,04 | 14,77 | 1.1277 |
| 27.1.2022 | 14,59 | 16,28 | 15,16 | 1.1160 |
| 28.1.2022 | 14,48 | 16,13 | 15,03 | 1.1138 |
| 29.1.2022 | 15,14 | 16,87 | 15,71 | 1.1138* |
| 30.1.2022 | 15,80 | 17,59 | 16,39 | 1.1138* |
| 31.1.2022 | 15,66 | 17,47 | 16,30 | 1.1156 |
| 1.2.2022 | 16,08 | 18,11 | 16,68 | 1.1260 |
| 2.2.2022 | 16,37 | 18,53 | 17,02 | 1.1323 |
| 3.2.2022 | 15,80 | 17,83 | 16,44 | 1.1286 |
| 4.2.2022 | 15,64 | 17,93 | 16,52 | 1.1464 |
| 5.2.2022 | 17,01 | 19,49 | 17,97 | 1.1464* |
| 6.2.2022 | 17,21 | 19,73 | 18,18 | 1.1464* |
| 7.2.2022 | 17,52 | 20,05 | 18,52 | 1.1447 |
| 8.2.2022 | 17,94 | 20,46 | 18,91 | 1.1408 |
| 9.2.2022 | 17,77 | 20,31 | 18,75 | 1.1435 |
| 10.2.2022 | 18,09 | 20,69 | 19,12 | 1.1439 |
| 11.2.2022 | 17,99 | 20,53 | 18,99 | 1.1417 |
| 12.2.2022 | 16,72 | 19,09 | 17,65 | 1.1417* |
| 13.2.2022 | 16,75 | 19,13 | 17,69 | 1.1417* |
| 14.2.2022 | 16,96 | 19,19 | 17,76 | 1.1316 |
| 15.2.2022 | 17,30 | 19,63 | 18,14 | 1.1345 |
| 16.2.2022 | 18,07 | 20,55 | 19,00 | 1.1372 |
| 17.2.2022 | 18,38 | 20,90 | 19,23 | 1.1370 |
| 18.2.2022 | 17,38 | 19,73 | 18,16 | 1.1354 |
| 19.2.2022 | 17,25 | 19,58 | 18,03 | 1.1354* |
| 20.2.2022 | 17,51 | 19,88 | 18,30 | 1.1354* |
| 21.2.2022 | 16,76 | 19,00 | 17,41 | 1.1338 |
| 22.2.2022 | 16,00 | 18,15 | 16,68 | 1.1342 |
| 23.2.2022 | 16,72 | 18,97 | 17,45 | 1.1344 |
| 24.2.2022 | 16,84 | 18,80 | 17,38 | 1.1163 |
| 25.2.2022 | 16,22 | 18,19 | 16,86 | 1.1216 |
| 26.2.2022 | 17,43 | 19,55 | 18,13 | 1.1216* |
| 27.2.2022 | 17,61 | 19,75 | 18,31 | 1.1216* |
| 28.2.2022 | 16,99 | 19,03 | 17,56 | 1.1199 |
| 1.3.2022 | 18,53 | 20,69 | 18,99 | 1.1162 |
| 2.3.2022 | 18,72 | 20,79 | 19,12 | 1.1106 |
| 3.3.2022 | 18,40 | 20,38 | 18,75 | 1.1076 |
| 4.3.2022 | 17,87 | 19,53 | 17,97 | 1.0929 |
| 5.3.2022 | 16,71 | 18,26 | 16,80 | 1.0929* |
| 6.3.2022 | 17,03 | 18,61 | 17,13 | 1.0929* |
| 7.3.2022 | 16,62 | 18,10 | 16,73 | 1.0895 |
| 8.3.2022 | 16,33 | 17,78 | 16,51 | 1.0892 |
| 9.3.2022 | 16,41 | 18,04 | 16,74 | 1.0993 |
| 10.3.2022 | 16,96 | 18,80 | 17,42 | 1.1084 |
| 11.3.2022 | 16,44 | 18,07 | 16,82 | 1.0990 |
| 12.3.2022 | 16,53 | 18,16 | 16,91 | 1.0990* |
| 13.3.2022 | 16,40 | 18,03 | 16,78 | 1.0990* |
| 14.3.2022 | 16,17 | 17,72 | 16,57 | 1.0960 |
| 15.3.2022 | 16,46 | 18,09 | 16,99 | 1.0991 |
| 16.3.2022 | 16,46 | 18,09 | 17,01 | 1.0994 |
| 17.3.2022 | 16,57 | 18,31 | 17,21 | 1.1051 |
| 18.3.2022 | 16,52 | 18,19 | 17,04 | 1.1008 |
| 19.3.2022 | 16,59 | 18,27 | 17,12 | 1.1008* |
| 20.3.2022 | 16,91 | 18,62 | 17,44 | 1.1008* |
| 21.3.2022 | 16,46 | 18,17 | 16,92 | 1.1038 |
| 22.3.2022 | 16,44 | 18,12 | 16,89 | 1.1024 |
| 23.3.2022 | 16,62 | 18,26 | 17,07 | 1.0985 |
| 24.3.2022 | 16,86 | 18,51 | 17,24 | 1.0978 |
| 25.3.2022 | 17,10 | 18,81 | 17,45 | 1.1002 |
| 26.3.2022 | 16,96 | 18,66 | 17,31 | 1.1002* |
| 27.3.2022 | 17,05 | 18,76 | 17,41 | 1.1002* |
| 28.3.2022 | 17,51 | 19,20 | 17,96 | 1.0966 |
| 29.3.2022 | 17,59 | 19,50 | 18,22 | 1.1085 |
| 30.3.2022 | 19,52 | 21,71 | 20,12 | 1.1126 |
| 31.3.2022 | 19,23 | 21,35 | 19,75 | 1.1101 |
| 1.4.2022 | 18,53 | 20,47 | 18,93 | 1.1052 |
| 2.4.2022 | 18,90 | 20,89 | 19,31 | 1.1052* |
| 3.4.2022 | 18,81 | 20,79 | 19,22 | 1.1052* |
| 4.4.2022 | 19,39 | 21,34 | 19,78 | 1.1005 |
| 5.4.2022 | 19,53 | 21,42 | 19,81 | 1.0969 |
| 6.4.2022 | 19,31 | 21,09 | 19,67 | 1.0923 |
| 7.4.2022 | 18,04 | 19,69 | 18,37 | 1.0916 |
| 8.4.2022 | 18,50 | 20,10 | 18,79 | 1.0861 |
| 9.4.2022 | 17,88 | 19,42 | 18,16 | 1.0861* |
| 10.4.2022 | 18,60 | 20,20 | 18,89 | 1.0861* |
| 11.4.2022 | 18,51 | 20,17 | 18,84 | 1.0900 |
| 12.4.2022 | 17,49 | 19,00 | 17,72 | 1.0861 |
| 13.4.2022 | 17,72 | 19,19 | 17,93 | 1.0826 |
| 14.4.2022 | 18,17 | 19,77 | 18,51 | 1.0878 |
| 15.4.2022 | 18,02 | 19,60 | 18,36 | 1.0878* |
| 16.4.2022 | 18,39 | 20,01 | 18,74 | 1.0878* |
| 17.4.2022 | 18,69 | 20,34 | 19,05 | 1.0878* |
| 18.4.2022 | 18,30 | 19,90 | 18,64 | 1.0878* |
| 19.4.2022 | 18,76 | 20,27 | 19,15 | 1.0803 |
| 20.4.2022 | 19,33 | 20,93 | 19,82 | 1.0830 |
| 21.4.2022 | 19,22 | 20,92 | 19,86 | 1.0887 |
| 22.4.2022 | 19,04 | 20,60 | 19,68 | 1.0817 |
| 23.4.2022 | 18,71 | 20,24 | 19,34 | 1.0817* |
| 24.4.2022 | 18,52 | 20,03 | 19,14 | 1.0817* |
| 25.4.2022 | 18,21 | 19,57 | 18,69 | 1.0746 |
| 26.4.2022 | 18,51 | 19,76 | 18,93 | 1.0674 |
| 27.4.2022 | 17,79 | 18,83 | 18,20 | 1.0583 |
| 28.4.2022 | 18,14 | 19,02 | 18,54 | 1.0485 |
| 29.4.2022 | 18,44 | 19,43 | 18,86 | 1.0540 |
| 30.4.2022 | 17,86 | 18,82 | 18,26 | 1.0540* |
| 1.5.2022 | 16,42 | 17,31 | 16,79 | 1.0540* |
| 2.5.2022 | 16,98 | 17,87 | 17,41 | 1.0524 |
| 3.5.2022 | 17,08 | 18,03 | 17,54 | 1.0556 |
| 4.5.2022 | 16,93 | 17,82 | 17,47 | 1.0531 |
| 5.5.2022 | 17,42 | 18,40 | 18,03 | 1.0568 |
| 6.5.2022 | 16,36 | 17,29 | 17,04 | 1.0570 |
| 7.5.2022 | 16,05 | 16,96 | 16,72 | 1.0570* |
| 8.5.2022 | 15,85 | 16,75 | 16,51 | 1.0570* |
| 9.5.2022 | 15,06 | 15,90 | 15,75 | 1.0559 |
| 10.5.2022 | 13,00 | 13,72 | 13,62 | 1.0554 |
| 11.5.2022 | 13,20 | 13,93 | 13,79 | 1.0553 |
| 12.5.2022 | 10,88 | 11,32 | 11,29 | 1.0408 |
| 13.5.2022 | 10,55 | 10,96 | 10,96 | 1.0385 |
| 14.5.2022 | 12,07 | 12,54 | 12,54 | 1.0385* |
| 15.5.2022 | 12,50 | 12,98 | 12,98 | 1.0385* |
| 16.5.2022 | 13,91 | 14,49 | 14,57 | 1.0422 |
| 17.5.2022 | 13,12 | 13,83 | 13,72 | 1.0541 |
| 18.5.2022 | 14,19 | 14,93 | 14,88 | 1.0523 |
| 19.5.2022 | 13,64 | 14,36 | 14,00 | 1.0525 |
| 20.5.2022 | 14,61 | 15,45 | 15,02 | 1.0577 |
| 21.5.2022 | 14,61 | 15,45 | 15,02 | 1.0577* |
| 22.5.2022 | 15,07 | 15,94 | 15,50 | 1.0577* |
| 23.5.2022 | 15,90 | 16,95 | 16,40 | 1.0659 |
| 24.5.2022 | 15,23 | 16,32 | 15,73 | 1.0720 |
| 25.5.2022 | 15,06 | 16,05 | 15,47 | 1.0656 |
| 26.5.2022 | 15,08 | 16,13 | 15,51 | 1.0697 |
| 27.5.2022 | 14,53 | 15,58 | 14,90 | 1.0722 |
| 28.5.2022 | 14,12 | 15,14 | 14,48 | 1.0722* |
| 29.5.2022 | 14,29 | 15,32 | 14,66 | 1.0722* |
| 30.5.2022 | 15,31 | 16,48 | 15,81 | 1.0764 |
| 31.5.2022 | 15,90 | 17,03 | 16,35 | 1.0713 |
| 1.6.2022 | 16,75 | 17,94 | 17,26 | 1.0712 |
| 2.6.2022 | 15,60 | 16,68 | 16,01 | 1.0692 |
| 3.6.2022 | 16,35 | 17,54 | 16,83 | 1.0730 |
| 4.6.2022 | 15,91 | 17,07 | 16,38 | 1.0730* |
| 5.6.2022 | 15,67 | 16,82 | 16,14 | 1.0730* |
| 6.6.2022 | 15,22 | 16,32 | 15,71 | 1.0726 |
| 7.6.2022 | 15,53 | 16,56 | 16,18 | 1.0662 |
| 8.6.2022 | 15,11 | 16,23 | 15,84 | 1.0739 |
| 9.6.2022 | 14,87 | 15,97 | 15,60 | 1.0743 |
| 10.6.2022 | 15,10 | 15,97 | 15,71 | 1.0578 |
| 11.6.2022 | 14,68 | 15,53 | 15,27 | 1.0578* |
| 12.6.2022 | 14,17 | 14,99 | 14,75 | 1.0578* |
| 13.6.2022 | 13,53 | 14,14 | 14,03 | 1.0455 |
| 14.6.2022 | 11,21 | 11,72 | 11,66 | 1.0452 |
| 15.6.2022 | 11,44 | 11,94 | 11,94 | 1.0431 |
| 16.6.2022 | 11,35 | 11,80 | 11,51 | 1.0400 |
| 17.6.2022 | 10,58 | 11,09 | 10,69 | 1.0486 |
| 18.6.2022 | 10,59 | 11,11 | 10,70 | 1.0486* |
| 19.6.2022 | 9,1306 | 9,5744 | 9,2265 | 1.0486* |
| 20.6.2022 | 10,10 | 10,62 | 10,26 | 1.0517 |
| 21.6.2022 | 9,8317 | 10,37 | 10,04 | 1.0550 |
| 22.6.2022 | 10,31 | 10,85 | 10,47 | 1.0521 |
| 23.6.2022 | 9,9662 | 10,46 | 10,10 | 1.0493 |
| 24.6.2022 | 10,12 | 10,65 | 10,19 | 1.0524 |
| 25.6.2022 | 10,43 | 10,97 | 10,50 | 1.0524* |
| 26.6.2022 | 10,38 | 10,93 | 10,46 | 1.0524* |
| 27.6.2022 | 10,15 | 10,73 | 10,30 | 1.0572 |
| 28.6.2022 | 10,03 | 10,59 | 10,13 | 1.0561 |
| 29.6.2022 | 9,6902 | 10,19 | 9,6951 | 1.0517 |
| 30.6.2022 | 9,5884 | 9,9595 | 9,5500 | 1.0387 |
| 1.7.2022 | 9,3540 | 9,7516 | 9,3793 | 1.0425 |
| 2.7.2022 | 8,4694 | 8,8293 | 8,4923 | 1.0425* |
| 3.7.2022 | 8,3086 | 8,6617 | 8,3310 | 1.0425* |
| 4.7.2022 | 7,9468 | 8,3084 | 7,9762 | 1.0455 |
| 5.7.2022 | 8,7670 | 9,0212 | 8,7074 | 1.0290 |
| 6.7.2022 | 8,6543 | 8,8075 | 8,5643 | 1.0177 |
| 7.7.2022 | 8,8078 | 8,9663 | 8,7250 | 1.0180 |
| 8.7.2022 | 8,7829 | 8,9260 | 8,7065 | 1.0163 |
| 9.7.2022 | 9,0878 | 9,2360 | 9,0088 | 1.0163* |
| 10.7.2022 | 9,4876 | 9,6422 | 9,4050 | 1.0163* |
| 11.7.2022 | 9,1858 | 9,2758 | 9,1013 | 1.0098 |
| 12.7.2022 | 8,8304 | 8,8675 | 8,7271 | 1.0042 |
| 13.7.2022 | 8,6169 | 8,6747 | 8,4696 | 1.0067 |
| 14.7.2022 | 8,9160 | 8,9204 | 8,7742 | 1.0005 |
| 15.7.2022 | 9,0477 | 9,1011 | 8,9111 | 1.0059 |
| 16.7.2022 | 9,1376 | 9,1916 | 8,9997 | 1.0059* |
| 17.7.2022 | 9,2359 | 9,2903 | 9,0964 | 1.0059* |
| 18.7.2022 | 8,9661 | 9,0835 | 8,8863 | 1.0131 |
| 19.7.2022 | 9,5654 | 9,7998 | 9,4870 | 1.0245 |
| 20.7.2022 | 10,04 | 10,24 | 9,9314 | 1.0199 |
| 21.7.2022 | 10,06 | 10,26 | 9,9847 | 1.0199 |
| 22.7.2022 | 9,9681 | 10,16 | 9,8007 | 1.0190 |
| 23.7.2022 | 9,9589 | 10,15 | 9,7916 | 1.0190* |
| 24.7.2022 | 9,6737 | 9,8575 | 9,5111 | 1.0190* |
| 25.7.2022 | 9,6337 | 9,8611 | 9,5075 | 1.0236 |
| 26.7.2022 | 9,3606 | 9,4767 | 9,1407 | 1.0124 |
| 27.7.2022 | 9,5047 | 9,6492 | 9,2842 | 1.0152 |
| 28.7.2022 | 10,08 | 10,21 | 9,8273 | 1.0122 |
| 29.7.2022 | 10,14 | 10,34 | 9,8817 | 1.0198 |
| 30.7.2022 | 10,04 | 10,24 | 9,7852 | 1.0198* |
| 31.7.2022 | 9,9794 | 10,18 | 9,7240 | 1.0198* |
| 1.8.2022 | 9,8390 | 10,07 | 9,5606 | 1.0233 |
| 2.8.2022 | 9,7662 | 9,9849 | 9,5162 | 1.0224 |
| 3.8.2022 | 9,7869 | 9,9767 | 9,5647 | 1.0194 |
| 4.8.2022 | 9,8594 | 10,04 | 9,6277 | 1.0181 |
| 5.8.2022 | 9,8256 | 10,05 | 9,6055 | 1.0233 |
| 6.8.2022 | 10,16 | 10,40 | 9,9369 | 1.0233* |
| 7.8.2022 | 10,27 | 10,51 | 10,04 | 1.0233* |
| 8.8.2022 | 10,39 | 10,60 | 10,14 | 1.0199 |
| 9.8.2022 | 10,52 | 10,76 | 10,27 | 1.0234 |
| 10.8.2022 | 10,29 | 10,55 | 9,9985 | 1.0252 |
| 11.8.2022 | 10,42 | 10,77 | 10,12 | 1.0338 |
| 12.8.2022 | 10,22 | 10,52 | 9,9060 | 1.0285 |
| 13.8.2022 | 10,35 | 10,64 | 10,03 | 1.0285* |
| 14.8.2022 | 10,40 | 10,69 | 10,07 | 1.0285* |
| 15.8.2022 | 10,43 | 10,64 | 10,05 | 1.0195 |
| 16.8.2022 | 10,39 | 10,53 | 9,9997 | 1.0131 |
| 17.8.2022 | 10,24 | 10,41 | 9,9200 | 1.0164 |
| 18.8.2022 | 10,08 | 10,26 | 9,7632 | 1.0178 |
| 19.8.2022 | 10,07 | 10,12 | 9,6832 | 1.0054 |
| 20.8.2022 | 9,3457 | 9,3962 | 8,9869 | 1.0054* |
| 21.8.2022 | 9,3284 | 9,3788 | 8,9702 | 1.0054* |
| 22.8.2022 | 9,6310 | 9,6319 | 9,2265 | 1.0001 |
| 23.8.2022 | 9,6558 | 9,5853 | 9,2715 | 0.9927 |
| 24.8.2022 | 9,7843 | 9,7197 | 9,3694 | 0.9934 |
| 25.8.2022 | 9,6704 | 9,6414 | 9,2991 | 0.9970 |
| 26.8.2022 | 9,7659 | 9,7728 | 9,4163 | 1.0007 |
| 27.8.2022 | 9,2302 | 9,2367 | 8,8998 | 1.0007* |
| 28.8.2022 | 9,1440 | 9,1504 | 8,8166 | 1.0007* |
| 29.8.2022 | 8,8723 | 8,8599 | 8,5795 | 0.9986 |
| 30.8.2022 | 9,0755 | 9,1064 | 8,8405 | 1.0034 |
| 31.8.2022 | 8,9799 | 8,9799 | 8,7967 | 1.0000 |
| 1.9.2022 | 8,9833 | 8,9869 | 8,8054 | 1.0004 |
| 2.9.2022 | 9,1558 | 9,1494 | 9,0084 | 0.9993 |
| 3.9.2022 | 9,1704 | 9,1640 | 9,0228 | 0.9993* |
| 4.9.2022 | 9,1925 | 9,1861 | 9,0445 | 0.9993* |
| 5.9.2022 | 9,4565 | 9,3809 | 9,2173 | 0.9920 |
| 6.9.2022 | 9,4536 | 9,3856 | 9,2126 | 0.9928 |
| 7.9.2022 | 9,1671 | 9,0617 | 8,9379 | 0.9885 |
| 8.9.2022 | 9,1882 | 9,1964 | 8,9483 | 1.0009 |
| 9.9.2022 | 9,2278 | 9,2730 | 8,9113 | 1.0049 |
| 10.9.2022 | 9,5787 | 9,6257 | 9,2502 | 1.0049* |
| 11.9.2022 | 9,7077 | 9,7553 | 9,3747 | 1.0049* |
| 12.9.2022 | 9,5718 | 9,7202 | 9,2531 | 1.0155 |
| 13.9.2022 | 9,5236 | 9,6903 | 9,2084 | 1.0175 |
| 14.9.2022 | 9,3480 | 9,3387 | 8,9853 | 0.9990 |
| 15.9.2022 | 9,3692 | 9,3617 | 8,9682 | 0.9992 |
| 16.9.2022 | 9,1532 | 9,1111 | 8,7679 | 0.9954 |
| 17.9.2022 | 9,1928 | 9,1505 | 8,8057 | 0.9954* |
| 18.9.2022 | 9,3026 | 9,2598 | 8,9109 | 0.9954* |
| 19.9.2022 | 8,9748 | 8,9658 | 8,6678 | 0.9990 |
| 20.9.2022 | 9,1176 | 9,1048 | 8,7930 | 0.9986 |
| 21.9.2022 | 9,0029 | 8,9183 | 8,5969 | 0.9906 |
| 22.9.2022 | 8,8960 | 8,7928 | 8,6149 | 0.9884 |
| 23.9.2022 | 9,2074 | 8,9809 | 8,8069 | 0.9754 |
| 24.9.2022 | 9,2074 | 8,9809 | 8,8069 | 0.9754* |
| 25.9.2022 | 9,1195 | 8,8952 | 8,7228 | 0.9754* |
| 26.9.2022 | 9,2216 | 8,8952 | 8,8113 | 0.9646 |
| 27.9.2022 | 9,4444 | 9,1082 | 8,9751 | 0.9644 |
| 28.9.2022 | 9,4225 | 9,0126 | 8,8920 | 0.9565 |
| 29.9.2022 | 9,5347 | 9,2544 | 9,0942 | 0.9706 |
| 30.9.2022 | 9,5055 | 9,2659 | 9,0882 | 0.9748 |
| 1.10.2022 | 9,4109 | 9,1738 | 8,9978 | 0.9748* |
| 2.10.2022 | 9,3387 | 9,1034 | 8,9288 | 0.9748* |
| 3.10.2022 | 9,2499 | 9,0316 | 8,9335 | 0.9764 |
| 4.10.2022 | 9,2648 | 9,1638 | 9,0489 | 0.9891 |
| 5.10.2022 | 9,2917 | 9,2127 | 9,0650 | 0.9915 |
| 6.10.2022 | 9,2612 | 9,1315 | 8,9917 | 0.9860 |
| 7.10.2022 | 9,2395 | 9,0520 | 8,9623 | 0.9797 |
| 8.10.2022 | 9,1847 | 8,9982 | 8,9091 | 0.9797* |
| 9.10.2022 | 9,1847 | 8,9982 | 8,9091 | 0.9797* |
| 10.10.2022 | 9,3094 | 9,0273 | 9,0115 | 0.9697 |
| 11.10.2022 | 9,0075 | 8,7580 | 8,7148 | 0.9723 |
| 12.10.2022 | 9,3138 | 9,0400 | 9,0009 | 0.9706 |
| 13.10.2022 | 9,2823 | 9,0400 | 9,0270 | 0.9739 |
| 14.10.2022 | 9,6738 | 9,4000 | 9,4387 | 0.9717 |
| 15.10.2022 | 10,04 | 9,7600 | 9,8002 | 0.9717* |
| 16.10.2022 | 10,15 | 9,8608 | 9,9014 | 0.9717* |
| 17.10.2022 | 10,07 | 9,8114 | 9,8345 | 0.9739 |
| 18.10.2022 | 10,08 | 9,9100 | 9,8667 | 0.9835 |
| 19.10.2022 | 9,9100 | 9,6900 | 9,7217 | 0.9778 |
| 20.10.2022 | 9,7340 | 9,5500 | 9,5743 | 0.9811 |
| 21.10.2022 | 9,7553 | 9,4919 | 9,6139 | 0.9730 |
| 22.10.2022 | 9,7936 | 9,5292 | 9,6516 | 0.9730* |
| 23.10.2022 | 9,8972 | 9,6300 | 9,7537 | 0.9730* |
| 24.10.2022 | 9,7554 | 9,6100 | 9,6149 | 0.9851 |
| 25.10.2022 | 9,6441 | 9,5100 | 9,5360 | 0.9861 |
| 26.10.2022 | 9,7227 | 9,7451 | 9,6420 | 1.0023 |
| 27.10.2022 | 9,8643 | 9,9008 | 9,8140 | 1.0037 |
| 28.10.2022 | 9,8181 | 9,7700 | 9,7396 | 0.9951 |
| 29.10.2022 | 9,7130 | 9,6655 | 9,6353 | 0.9951* |
| 30.10.2022 | 10,23 | 10,18 | 10,15 | 0.9951* |
| 31.10.2022 | 10,12 | 10,03 | 10,04 | 0.9914 |
| 1.11.2022 | 10,14 | 10,09 | 10,02 | 0.9947 |
| 2.11.2022 | 10,15 | 10,06 | 10,01 | 0.9908 |
| 3.11.2022 | 10,21 | 9,9600 | 10,10 | 0.9753 |
| 4.11.2022 | 10,07 | 9,9400 | 9,9309 | 0.9872 |
| 5.11.2022 | 10,55 | 10,41 | 10,40 | 0.9872* |
| 6.11.2022 | 10,35 | 10,21 | 10,20 | 0.9872* |
| 7.11.2022 | 9,9870 | 9,9800 | 9,8612 | 0.9993 |
| 8.11.2022 | 9,9835 | 9,9795 | 9,8946 | 0.9996 |
| 9.11.2022 | 9,1742 | 9,2100 | 9,0641 | 1.0039 |
| 10.11.2022 | 7,6917 | 7,6563 | 7,5640 | 0.9954 |
| 11.11.2022 | 8,2303 | 8,4838 | 8,1019 | 1.0308 |
| 12.11.2022 | 7,4808 | 7,7112 | 7,3641 | 1.0308* |
| 13.11.2022 | 6,9000 | 7,1125 | 6,7923 | 1.0308* |
| 14.11.2022 | 7,1131 | 7,3400 | 6,9360 | 1.0319 |
| 15.11.2022 | 7,3626 | 7,6600 | 7,2079 | 1.0404 |
| 16.11.2022 | 7,3279 | 7,6298 | 7,1776 | 1.0412 |
| 17.11.2022 | 7,1882 | 7,4175 | 7,0574 | 1.0319 |
| 18.11.2022 | 6,9905 | 7,2464 | 6,9073 | 1.0366 |
| 19.11.2022 | 6,9651 | 7,2200 | 6,8822 | 1.0366* |
| 20.11.2022 | 7,0045 | 7,2608 | 6,9211 | 1.0366* |
| 21.11.2022 | 6,7831 | 6,9500 | 6,6590 | 1.0246 |
| 22.11.2022 | 6,3656 | 6,5400 | 6,2325 | 1.0274 |
| 23.11.2022 | 6,4213 | 6,6300 | 6,2897 | 1.0325 |
| 24.11.2022 | 6,5879 | 6,8600 | 6,4680 | 1.0413 |
| 25.11.2022 | 6,6121 | 6,8600 | 6,5036 | 1.0375 |
| 26.11.2022 | 6,6795 | 6,9300 | 6,5700 | 1.0375* |
| 27.11.2022 | 6,6602 | 6,9100 | 6,5510 | 1.0375* |
| 28.11.2022 | 6,6042 | 6,9100 | 6,5197 | 1.0463 |
| 29.11.2022 | 6,4441 | 6,6800 | 6,3552 | 1.0366 |
| 30.11.2022 | 6,3319 | 6,5700 | 6,2395 | 1.0376 |
| 1.12.2022 | 6,4377 | 6,7300 | 6,3528 | 1.0454 |
| 2.12.2022 | 6,2631 | 6,6000 | 6,1591 | 1.0538 |
| 3.12.2022 | 6,3010 | 6,6400 | 6,1964 | 1.0538* |
| 4.12.2022 | 6,1017 | 6,4300 | 6,0004 | 1.0538* |
| 5.12.2022 | 6,1868 | 6,5500 | 6,1206 | 1.0587 |
| 6.12.2022 | 6,2571 | 6,5800 | 6,1770 | 1.0516 |
| 7.12.2022 | 6,2969 | 6,6300 | 6,2295 | 1.0529 |
| 8.12.2022 | 6,1698 | 6,4900 | 6,1013 | 1.0519 |
| 9.12.2022 | 6,2222 | 6,5700 | 6,1326 | 1.0559 |
| 10.12.2022 | 6,2317 | 6,5800 | 6,1419 | 1.0559* |
| 11.12.2022 | 6,2885 | 6,6400 | 6,1979 | 1.0559* |
| 12.12.2022 | 6,2299 | 6,5800 | 6,1396 | 1.0562 |
| 13.12.2022 | 6,2210 | 6,5600 | 6,1395 | 1.0545 |
| 14.12.2022 | 6,2635 | 6,6700 | 6,1789 | 1.0649 |
| 15.12.2022 | 6,3083 | 6,7000 | 6,2212 | 1.0621 |
| 16.12.2022 | 6,3000 | 6,6900 | 6,2238 | 1.0619 |
| 17.12.2022 | 6,1023 | 6,4800 | 6,0284 | 1.0619* |
| 18.12.2022 | 6,1399 | 6,5200 | 6,0656 | 1.0619* |
| 19.12.2022 | 6,1332 | 6,5000 | 6,0621 | 1.0598 |
| 20.12.2022 | 5,9628 | 6,3200 | 5,8758 | 1.0599 |
| 21.12.2022 | 6,0267 | 6,4100 | 5,9279 | 1.0636 |
| 22.12.2022 | 5,9532 | 6,3300 | 5,8651 | 1.0633 |
| 23.12.2022 | 5,9931 | 6,3658 | 5,9134 | 1.0622 |
| 24.12.2022 | 6,0170 | 6,3912 | 5,9369 | 1.0622* |
| 25.12.2022 | 6,0668 | 6,4442 | 5,9861 | 1.0622* |
| 26.12.2022 | 6,1288 | 6,5100 | 6,0473 | 1.0622* |
| 27.12.2022 | 6,1465 | 6,5300 | 6,0758 | 1.0624 |
| 28.12.2022 | 6,0996 | 6,4900 | 6,0161 | 1.0640 |
| 29.12.2022 | 6,0268 | 6,4180 | 5,9304 | 1.0649 |
| 30.12.2022 | 6,1223 | 6,5300 | 6,0286 | 1.0666 |
| 31.12.2022 | 6,1691 | 6,5800 | 6,0748 | 1.0666* |
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.