Litecoin Kurs 2022: 133 € bis 65,76 €, jeder Tag
Litecoin schloss am 1.1.2022 bei 133,14 € und am 31.12. bei 65,76 €.
Das ist ein Minus von 50,6 % in Euro, -53,5 % in Dollar und -52,9 % in Franken.
Den höchsten Schlusskurs erreichte Litecoin am 2.1.2022 mit 133,50 €, den tiefsten am 13.6.2022 mit 41,61 €.
Litecoin-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 133,14 €
- Schlusskurs 1.1.2022
- 65,76 €
- Schlusskurs 31.12.2022
- 133,50 €
- Hoch, 2.1.2022
- 41,61 €
- Tief, 13.6.2022
Litecoin 2022 in Zahlen
Der größte Tagesgewinn kam am 10.11.2022 mit +20,5 %, der größte Tagesverlust am 9.5.2022 mit -18,8 %.
An 1 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.
Am stärksten bewegte sich der Kurs im 2. Quartal: -54,1 % vom 1.4.2022 bis 30.6.2022.
Am 31. Dezember stand Litecoin bei 65,76 €, 70,14 $ und 64,75 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 Litecoin am 31.12. war 64,75 CHF. Erklärung.
Alle 365 Tagesschlusskurse 2022
108 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. litecoin/2022.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2022 | 133,14 | 150,80 | 137,55 | 1.1326* |
| 2.1.2022 | 133,50 | 151,20 | 137,92 | 1.1326* |
| 3.1.2022 | 130,78 | 148,50 | 135,64 | 1.1355 |
| 4.1.2022 | 129,89 | 146,50 | 134,50 | 1.1279 |
| 5.1.2022 | 119,62 | 135,40 | 123,98 | 1.1319 |
| 6.1.2022 | 120,11 | 135,90 | 124,85 | 1.1315 |
| 7.1.2022 | 116,30 | 131,40 | 121,21 | 1.1298 |
| 8.1.2022 | 114,53 | 129,40 | 119,37 | 1.1298* |
| 9.1.2022 | 115,86 | 130,90 | 120,75 | 1.1298* |
| 10.1.2022 | 111,77 | 126,50 | 116,75 | 1.1318 |
| 11.1.2022 | 116,09 | 131,60 | 121,92 | 1.1336 |
| 12.1.2022 | 124,80 | 141,90 | 130,87 | 1.1370 |
| 13.1.2022 | 119,25 | 136,70 | 124,66 | 1.1463 |
| 14.1.2022 | 126,41 | 144,70 | 131,83 | 1.1447 |
| 15.1.2022 | 129,03 | 147,70 | 134,56 | 1.1447* |
| 16.1.2022 | 127,89 | 146,40 | 133,38 | 1.1447* |
| 17.1.2022 | 132,60 | 151,20 | 138,29 | 1.1403 |
| 18.1.2022 | 124,48 | 141,50 | 129,64 | 1.1367 |
| 19.1.2022 | 120,05 | 136,20 | 124,65 | 1.1345 |
| 20.1.2022 | 114,39 | 129,70 | 118,76 | 1.1338 |
| 21.1.2022 | 100,90 | 114,50 | 104,46 | 1.1348 |
| 22.1.2022 | 95,52 | 108,40 | 98,90 | 1.1348* |
| 23.1.2022 | 98,96 | 112,30 | 102,45 | 1.1348* |
| 24.1.2022 | 96,87 | 109,50 | 99,85 | 1.1304 |
| 25.1.2022 | 95,67 | 107,80 | 99,15 | 1.1268 |
| 26.1.2022 | 94,79 | 106,90 | 98,45 | 1.1277 |
| 27.1.2022 | 95,79 | 106,90 | 99,53 | 1.1160 |
| 28.1.2022 | 98,22 | 109,40 | 101,94 | 1.1138 |
| 29.1.2022 | 99,48 | 110,80 | 103,24 | 1.1138* |
| 30.1.2022 | 97,50 | 108,60 | 101,19 | 1.1138* |
| 31.1.2022 | 98,15 | 109,50 | 102,12 | 1.1156 |
| 1.2.2022 | 102,13 | 115,00 | 105,95 | 1.1260 |
| 2.2.2022 | 95,65 | 108,30 | 99,46 | 1.1323 |
| 3.2.2022 | 98,35 | 111,00 | 102,35 | 1.1286 |
| 4.2.2022 | 105,81 | 121,30 | 111,81 | 1.1464 |
| 5.2.2022 | 106,16 | 121,70 | 112,18 | 1.1464* |
| 6.2.2022 | 111,30 | 127,60 | 117,62 | 1.1464* |
| 7.2.2022 | 120,03 | 137,40 | 126,89 | 1.1447 |
| 8.2.2022 | 117,20 | 133,70 | 123,59 | 1.1408 |
| 9.2.2022 | 122,52 | 140,10 | 129,32 | 1.1435 |
| 10.2.2022 | 117,67 | 134,60 | 124,39 | 1.1439 |
| 11.2.2022 | 110,01 | 125,60 | 116,14 | 1.1417 |
| 12.2.2022 | 110,97 | 126,70 | 117,16 | 1.1417* |
| 13.2.2022 | 110,01 | 125,60 | 116,14 | 1.1417* |
| 14.2.2022 | 110,11 | 124,60 | 115,31 | 1.1316 |
| 15.2.2022 | 115,91 | 131,50 | 121,51 | 1.1345 |
| 16.2.2022 | 112,29 | 127,70 | 118,09 | 1.1372 |
| 17.2.2022 | 102,29 | 116,30 | 107,05 | 1.1370 |
| 18.2.2022 | 101,20 | 114,90 | 105,77 | 1.1354 |
| 19.2.2022 | 101,73 | 115,50 | 106,32 | 1.1354* |
| 20.2.2022 | 97,41 | 110,60 | 101,81 | 1.1354* |
| 21.2.2022 | 90,67 | 102,80 | 94,18 | 1.1338 |
| 22.2.2022 | 94,69 | 107,40 | 98,69 | 1.1342 |
| 23.2.2022 | 92,91 | 105,40 | 96,92 | 1.1344 |
| 24.2.2022 | 93,25 | 104,10 | 96,24 | 1.1163 |
| 25.2.2022 | 97,36 | 109,20 | 101,24 | 1.1216 |
| 26.2.2022 | 96,47 | 108,20 | 100,31 | 1.1216* |
| 27.2.2022 | 91,74 | 102,90 | 95,40 | 1.1216* |
| 28.2.2022 | 101,53 | 113,70 | 104,94 | 1.1199 |
| 1.3.2022 | 100,79 | 112,50 | 103,28 | 1.1162 |
| 2.3.2022 | 99,32 | 110,30 | 101,46 | 1.1106 |
| 3.3.2022 | 100,85 | 111,70 | 102,78 | 1.1076 |
| 4.3.2022 | 92,41 | 101,00 | 92,93 | 1.0929 |
| 5.3.2022 | 95,98 | 104,90 | 96,52 | 1.0929* |
| 6.3.2022 | 92,51 | 101,10 | 93,02 | 1.0929* |
| 7.3.2022 | 90,32 | 98,40 | 90,94 | 1.0895 |
| 8.3.2022 | 92,45 | 100,70 | 93,48 | 1.0892 |
| 9.3.2022 | 97,24 | 106,90 | 99,17 | 1.0993 |
| 10.3.2022 | 92,48 | 102,50 | 94,97 | 1.1084 |
| 11.3.2022 | 95,18 | 104,60 | 97,37 | 1.0990 |
| 12.3.2022 | 96,09 | 105,60 | 98,30 | 1.0990* |
| 13.3.2022 | 92,54 | 101,70 | 94,67 | 1.0990* |
| 14.3.2022 | 96,35 | 105,60 | 98,75 | 1.0960 |
| 15.3.2022 | 97,17 | 106,80 | 100,30 | 1.0991 |
| 16.3.2022 | 101,33 | 111,40 | 104,73 | 1.0994 |
| 17.3.2022 | 99,72 | 110,20 | 103,56 | 1.1051 |
| 18.3.2022 | 101,65 | 111,90 | 104,85 | 1.1008 |
| 19.3.2022 | 106,10 | 116,80 | 109,44 | 1.1008* |
| 20.3.2022 | 104,38 | 114,90 | 107,66 | 1.1008* |
| 21.3.2022 | 105,09 | 116,00 | 108,01 | 1.1038 |
| 22.3.2022 | 111,30 | 122,70 | 114,36 | 1.1024 |
| 23.3.2022 | 111,42 | 122,40 | 114,42 | 1.0985 |
| 24.3.2022 | 115,23 | 126,50 | 117,82 | 1.0978 |
| 25.3.2022 | 112,62 | 123,90 | 114,95 | 1.1002 |
| 26.3.2022 | 113,43 | 124,80 | 115,78 | 1.1002* |
| 27.3.2022 | 117,89 | 129,70 | 120,33 | 1.1002* |
| 28.3.2022 | 116,36 | 127,60 | 119,35 | 1.0966 |
| 29.3.2022 | 117,37 | 130,10 | 121,61 | 1.1085 |
| 30.3.2022 | 117,83 | 131,10 | 121,47 | 1.1126 |
| 31.3.2022 | 111,52 | 123,80 | 114,50 | 1.1101 |
| 1.4.2022 | 112,92 | 124,80 | 115,37 | 1.1052 |
| 2.4.2022 | 112,92 | 124,80 | 115,37 | 1.1052* |
| 3.4.2022 | 116,45 | 128,70 | 118,98 | 1.1052* |
| 4.4.2022 | 113,40 | 124,80 | 115,71 | 1.1005 |
| 5.4.2022 | 111,86 | 122,70 | 113,44 | 1.0969 |
| 6.4.2022 | 102,26 | 111,70 | 104,17 | 1.0923 |
| 7.4.2022 | 104,53 | 114,10 | 106,46 | 1.0916 |
| 8.4.2022 | 101,92 | 110,70 | 103,50 | 1.0861 |
| 9.4.2022 | 103,77 | 112,70 | 105,37 | 1.0861* |
| 10.4.2022 | 101,56 | 110,30 | 103,13 | 1.0861* |
| 11.4.2022 | 93,94 | 102,40 | 95,64 | 1.0900 |
| 12.4.2022 | 96,49 | 104,80 | 97,76 | 1.0861 |
| 13.4.2022 | 102,07 | 110,50 | 103,25 | 1.0826 |
| 14.4.2022 | 98,64 | 107,30 | 100,50 | 1.0878 |
| 15.4.2022 | 102,04 | 111,00 | 103,97 | 1.0878* |
| 16.4.2022 | 105,07 | 114,30 | 107,06 | 1.0878* |
| 17.4.2022 | 100,02 | 108,80 | 101,91 | 1.0878* |
| 18.4.2022 | 102,32 | 111,30 | 104,25 | 1.0878* |
| 19.4.2022 | 105,34 | 113,80 | 107,53 | 1.0803 |
| 20.4.2022 | 103,32 | 111,90 | 105,95 | 1.0830 |
| 21.4.2022 | 98,10 | 106,80 | 101,38 | 1.0887 |
| 22.4.2022 | 97,44 | 105,40 | 100,71 | 1.0817 |
| 23.4.2022 | 97,16 | 105,10 | 100,43 | 1.0817* |
| 24.4.2022 | 96,70 | 104,60 | 99,95 | 1.0817* |
| 25.4.2022 | 97,34 | 104,60 | 99,94 | 1.0746 |
| 26.4.2022 | 92,37 | 98,60 | 94,49 | 1.0674 |
| 27.4.2022 | 94,96 | 100,50 | 97,14 | 1.0583 |
| 28.4.2022 | 98,52 | 103,30 | 100,65 | 1.0485 |
| 29.4.2022 | 95,26 | 100,40 | 97,44 | 1.0540 |
| 30.4.2022 | 90,89 | 95,80 | 92,97 | 1.0540* |
| 1.5.2022 | 94,21 | 99,30 | 96,37 | 1.0540* |
| 2.5.2022 | 95,69 | 100,70 | 98,11 | 1.0524 |
| 3.5.2022 | 94,16 | 99,40 | 96,73 | 1.0556 |
| 4.5.2022 | 100,94 | 106,30 | 104,21 | 1.0531 |
| 5.5.2022 | 91,60 | 96,80 | 94,85 | 1.0568 |
| 6.5.2022 | 91,49 | 96,70 | 95,32 | 1.0570 |
| 7.5.2022 | 89,21 | 94,30 | 92,95 | 1.0570* |
| 8.5.2022 | 88,84 | 93,90 | 92,56 | 1.0570* |
| 9.5.2022 | 72,17 | 76,20 | 75,50 | 1.0559 |
| 10.5.2022 | 75,99 | 80,20 | 79,63 | 1.0554 |
| 11.5.2022 | 63,11 | 66,60 | 65,92 | 1.0553 |
| 12.5.2022 | 61,97 | 64,50 | 64,31 | 1.0408 |
| 13.5.2022 | 65,38 | 67,90 | 67,90 | 1.0385 |
| 14.5.2022 | 66,35 | 68,90 | 68,90 | 1.0385* |
| 15.5.2022 | 68,95 | 71,60 | 71,60 | 1.0385* |
| 16.5.2022 | 64,57 | 67,30 | 67,67 | 1.0422 |
| 17.5.2022 | 69,44 | 73,20 | 72,62 | 1.0541 |
| 18.5.2022 | 62,72 | 66,00 | 65,77 | 1.0523 |
| 19.5.2022 | 68,50 | 72,10 | 70,32 | 1.0525 |
| 20.5.2022 | 64,86 | 68,60 | 66,67 | 1.0577 |
| 21.5.2022 | 65,99 | 69,80 | 67,84 | 1.0577* |
| 22.5.2022 | 67,79 | 71,70 | 69,69 | 1.0577* |
| 23.5.2022 | 64,83 | 69,10 | 66,84 | 1.0659 |
| 24.5.2022 | 65,49 | 70,20 | 67,67 | 1.0720 |
| 25.5.2022 | 64,00 | 68,20 | 65,72 | 1.0656 |
| 26.5.2022 | 59,36 | 63,50 | 61,04 | 1.0697 |
| 27.5.2022 | 57,45 | 61,60 | 58,93 | 1.0722 |
| 28.5.2022 | 58,76 | 63,00 | 60,27 | 1.0722* |
| 29.5.2022 | 59,32 | 63,60 | 60,85 | 1.0722* |
| 30.5.2022 | 64,20 | 69,10 | 66,29 | 1.0764 |
| 31.5.2022 | 63,85 | 68,40 | 65,64 | 1.0713 |
| 1.6.2022 | 58,53 | 62,70 | 60,32 | 1.0712 |
| 2.6.2022 | 60,33 | 64,50 | 61,92 | 1.0692 |
| 3.6.2022 | 58,34 | 62,60 | 60,07 | 1.0730 |
| 4.6.2022 | 59,37 | 63,70 | 61,12 | 1.0730* |
| 5.6.2022 | 58,90 | 63,20 | 60,64 | 1.0730* |
| 6.6.2022 | 60,13 | 64,50 | 62,06 | 1.0726 |
| 7.6.2022 | 59,84 | 63,80 | 62,37 | 1.0662 |
| 8.6.2022 | 57,08 | 61,30 | 59,86 | 1.0739 |
| 9.6.2022 | 56,13 | 60,30 | 58,91 | 1.0743 |
| 10.6.2022 | 53,60 | 56,70 | 55,77 | 1.0578 |
| 11.6.2022 | 49,35 | 52,20 | 51,34 | 1.0578* |
| 12.6.2022 | 45,28 | 47,90 | 47,11 | 1.0578* |
| 13.6.2022 | 41,61 | 43,50 | 43,17 | 1.0455 |
| 14.6.2022 | 44,15 | 46,15 | 45,89 | 1.0452 |
| 15.6.2022 | 48,56 | 50,65 | 50,67 | 1.0431 |
| 16.6.2022 | 43,06 | 44,78 | 43,67 | 1.0400 |
| 17.6.2022 | 45,39 | 47,60 | 45,87 | 1.0486 |
| 18.6.2022 | 44,99 | 47,18 | 45,47 | 1.0486* |
| 19.6.2022 | 51,77 | 54,29 | 52,32 | 1.0486* |
| 20.6.2022 | 50,18 | 52,77 | 50,99 | 1.0517 |
| 21.6.2022 | 50,73 | 53,52 | 51,82 | 1.0550 |
| 22.6.2022 | 49,55 | 52,13 | 50,31 | 1.0521 |
| 23.6.2022 | 53,12 | 55,74 | 53,81 | 1.0493 |
| 24.6.2022 | 53,06 | 55,84 | 53,44 | 1.0524 |
| 25.6.2022 | 55,95 | 58,88 | 56,35 | 1.0524* |
| 26.6.2022 | 53,79 | 56,61 | 54,18 | 1.0524* |
| 27.6.2022 | 52,84 | 55,86 | 53,59 | 1.0572 |
| 28.6.2022 | 49,88 | 52,68 | 50,39 | 1.0561 |
| 29.6.2022 | 51,04 | 53,68 | 51,07 | 1.0517 |
| 30.6.2022 | 51,83 | 53,84 | 51,63 | 1.0387 |
| 1.7.2022 | 49,10 | 51,19 | 49,24 | 1.0425 |
| 2.7.2022 | 48,49 | 50,55 | 48,62 | 1.0425* |
| 3.7.2022 | 48,87 | 50,95 | 49,00 | 1.0425* |
| 4.7.2022 | 49,99 | 52,26 | 50,17 | 1.0455 |
| 5.7.2022 | 48,30 | 49,70 | 47,97 | 1.0290 |
| 6.7.2022 | 49,46 | 50,34 | 48,95 | 1.0177 |
| 7.7.2022 | 51,23 | 52,15 | 50,75 | 1.0180 |
| 8.7.2022 | 50,53 | 51,35 | 50,09 | 1.0163 |
| 9.7.2022 | 53,22 | 54,09 | 52,76 | 1.0163* |
| 10.7.2022 | 51,28 | 52,12 | 50,84 | 1.0163* |
| 11.7.2022 | 48,24 | 48,71 | 47,79 | 1.0098 |
| 12.7.2022 | 47,13 | 47,33 | 46,58 | 1.0042 |
| 13.7.2022 | 49,23 | 49,56 | 48,39 | 1.0067 |
| 14.7.2022 | 51,29 | 51,32 | 50,48 | 1.0005 |
| 15.7.2022 | 51,48 | 51,78 | 50,70 | 1.0059 |
| 16.7.2022 | 54,76 | 55,08 | 53,93 | 1.0059* |
| 17.7.2022 | 55,43 | 55,76 | 54,60 | 1.0059* |
| 18.7.2022 | 57,84 | 58,60 | 57,33 | 1.0131 |
| 19.7.2022 | 56,52 | 57,90 | 56,05 | 1.0245 |
| 20.7.2022 | 56,08 | 57,20 | 55,50 | 1.0199 |
| 21.7.2022 | 56,89 | 58,02 | 56,46 | 1.0199 |
| 22.7.2022 | 55,04 | 56,09 | 54,12 | 1.0190 |
| 23.7.2022 | 55,27 | 56,32 | 54,34 | 1.0190* |
| 24.7.2022 | 57,30 | 58,39 | 56,34 | 1.0190* |
| 25.7.2022 | 52,75 | 54,00 | 52,06 | 1.0236 |
| 26.7.2022 | 53,22 | 53,88 | 51,97 | 1.0124 |
| 27.7.2022 | 58,13 | 59,01 | 56,78 | 1.0152 |
| 28.7.2022 | 62,65 | 63,41 | 61,05 | 1.0122 |
| 29.7.2022 | 59,47 | 60,65 | 57,95 | 1.0198 |
| 30.7.2022 | 59,25 | 60,42 | 57,73 | 1.0198* |
| 31.7.2022 | 58,58 | 59,74 | 57,08 | 1.0198* |
| 1.8.2022 | 58,09 | 59,44 | 56,44 | 1.0233 |
| 2.8.2022 | 56,78 | 58,05 | 55,32 | 1.0224 |
| 3.8.2022 | 56,67 | 57,77 | 55,38 | 1.0194 |
| 4.8.2022 | 58,59 | 59,65 | 57,21 | 1.0181 |
| 5.8.2022 | 61,05 | 62,47 | 59,68 | 1.0233 |
| 6.8.2022 | 59,44 | 60,83 | 58,11 | 1.0233* |
| 7.8.2022 | 59,71 | 61,10 | 58,37 | 1.0233* |
| 8.8.2022 | 61,39 | 62,61 | 59,93 | 1.0199 |
| 9.8.2022 | 57,81 | 59,16 | 56,44 | 1.0234 |
| 10.8.2022 | 60,08 | 61,59 | 58,35 | 1.0252 |
| 11.8.2022 | 59,82 | 61,84 | 58,10 | 1.0338 |
| 12.8.2022 | 61,14 | 62,88 | 59,24 | 1.0285 |
| 13.8.2022 | 62,03 | 63,80 | 60,10 | 1.0285* |
| 14.8.2022 | 61,39 | 63,14 | 59,48 | 1.0285* |
| 15.8.2022 | 59,51 | 60,67 | 57,31 | 1.0195 |
| 16.8.2022 | 60,54 | 61,33 | 58,27 | 1.0131 |
| 17.8.2022 | 59,54 | 60,52 | 57,67 | 1.0164 |
| 18.8.2022 | 58,97 | 60,02 | 57,10 | 1.0178 |
| 19.8.2022 | 53,70 | 53,99 | 51,64 | 1.0054 |
| 20.8.2022 | 53,81 | 54,10 | 51,74 | 1.0054* |
| 21.8.2022 | 55,37 | 55,67 | 53,24 | 1.0054* |
| 22.8.2022 | 57,21 | 57,22 | 54,81 | 1.0001 |
| 23.8.2022 | 57,50 | 57,08 | 55,21 | 0.9927 |
| 24.8.2022 | 56,84 | 56,46 | 54,43 | 0.9934 |
| 25.8.2022 | 56,80 | 56,63 | 54,62 | 0.9970 |
| 26.8.2022 | 52,64 | 52,68 | 50,76 | 1.0007 |
| 27.8.2022 | 52,97 | 53,01 | 51,08 | 1.0007* |
| 28.8.2022 | 53,37 | 53,41 | 51,46 | 1.0007* |
| 29.8.2022 | 55,88 | 55,80 | 54,03 | 0.9986 |
| 30.8.2022 | 52,83 | 53,01 | 51,46 | 1.0034 |
| 31.8.2022 | 53,84 | 53,84 | 52,74 | 1.0000 |
| 1.9.2022 | 57,56 | 57,58 | 56,42 | 1.0004 |
| 2.9.2022 | 61,03 | 60,99 | 60,05 | 0.9993 |
| 3.9.2022 | 60,19 | 60,15 | 59,22 | 0.9993* |
| 4.9.2022 | 60,94 | 60,90 | 59,96 | 0.9993* |
| 5.9.2022 | 60,88 | 60,39 | 59,34 | 0.9920 |
| 6.9.2022 | 54,50 | 54,11 | 53,11 | 0.9928 |
| 7.9.2022 | 57,98 | 57,31 | 56,53 | 0.9885 |
| 8.9.2022 | 57,91 | 57,96 | 56,40 | 1.0009 |
| 9.9.2022 | 60,83 | 61,13 | 58,75 | 1.0049 |
| 10.9.2022 | 62,97 | 63,28 | 60,81 | 1.0049* |
| 11.9.2022 | 61,86 | 62,16 | 59,74 | 1.0049* |
| 12.9.2022 | 60,44 | 61,38 | 58,43 | 1.0155 |
| 13.9.2022 | 58,08 | 59,10 | 56,16 | 1.0175 |
| 14.9.2022 | 60,24 | 60,18 | 57,90 | 0.9990 |
| 15.9.2022 | 56,39 | 56,34 | 53,97 | 0.9992 |
| 16.9.2022 | 56,21 | 55,95 | 53,84 | 0.9954 |
| 17.9.2022 | 58,10 | 57,83 | 55,65 | 0.9954* |
| 18.9.2022 | 52,87 | 52,63 | 50,65 | 0.9954* |
| 19.9.2022 | 52,96 | 52,91 | 51,15 | 0.9990 |
| 20.9.2022 | 52,37 | 52,30 | 50,51 | 0.9986 |
| 21.9.2022 | 51,57 | 51,09 | 49,25 | 0.9906 |
| 22.9.2022 | 54,20 | 53,57 | 52,49 | 0.9884 |
| 23.9.2022 | 56,61 | 55,22 | 54,15 | 0.9754 |
| 24.9.2022 | 54,78 | 53,43 | 52,39 | 0.9754* |
| 25.9.2022 | 53,85 | 52,53 | 51,51 | 0.9754* |
| 26.9.2022 | 55,40 | 53,44 | 52,94 | 0.9646 |
| 27.9.2022 | 54,59 | 52,65 | 51,88 | 0.9644 |
| 28.9.2022 | 55,71 | 53,29 | 52,58 | 0.9565 |
| 29.9.2022 | 55,59 | 53,96 | 53,03 | 0.9706 |
| 30.9.2022 | 54,86 | 53,48 | 52,45 | 0.9748 |
| 1.10.2022 | 54,29 | 52,92 | 51,90 | 0.9748* |
| 2.10.2022 | 53,16 | 51,82 | 50,83 | 0.9748* |
| 3.10.2022 | 55,48 | 54,17 | 53,58 | 0.9764 |
| 4.10.2022 | 55,89 | 55,28 | 54,59 | 0.9891 |
| 5.10.2022 | 55,10 | 54,63 | 53,75 | 0.9915 |
| 6.10.2022 | 54,29 | 53,53 | 52,71 | 0.9860 |
| 7.10.2022 | 53,92 | 52,83 | 52,31 | 0.9797 |
| 8.10.2022 | 53,88 | 52,79 | 52,27 | 0.9797* |
| 9.10.2022 | 55,02 | 53,90 | 53,37 | 0.9797* |
| 10.10.2022 | 54,27 | 52,63 | 52,54 | 0.9697 |
| 11.10.2022 | 53,51 | 52,03 | 51,77 | 0.9723 |
| 12.10.2022 | 53,81 | 52,23 | 52,00 | 0.9706 |
| 13.10.2022 | 52,47 | 51,10 | 51,03 | 0.9739 |
| 14.10.2022 | 52,80 | 51,31 | 51,52 | 0.9717 |
| 15.10.2022 | 51,86 | 50,39 | 50,60 | 0.9717* |
| 16.10.2022 | 52,93 | 51,43 | 51,64 | 0.9717* |
| 17.10.2022 | 53,21 | 51,82 | 51,94 | 0.9739 |
| 18.10.2022 | 52,73 | 51,86 | 51,63 | 0.9835 |
| 19.10.2022 | 52,10 | 50,94 | 51,11 | 0.9778 |
| 20.10.2022 | 52,21 | 51,22 | 51,35 | 0.9811 |
| 21.10.2022 | 53,06 | 51,63 | 52,29 | 0.9730 |
| 22.10.2022 | 53,63 | 52,18 | 52,85 | 0.9730* |
| 23.10.2022 | 55,53 | 54,03 | 54,72 | 0.9730* |
| 24.10.2022 | 53,33 | 52,54 | 52,57 | 0.9851 |
| 25.10.2022 | 56,71 | 55,92 | 56,07 | 0.9861 |
| 26.10.2022 | 56,26 | 56,39 | 55,79 | 1.0023 |
| 27.10.2022 | 54,55 | 54,75 | 54,27 | 1.0037 |
| 28.10.2022 | 55,19 | 54,92 | 54,75 | 0.9951 |
| 29.10.2022 | 56,88 | 56,60 | 56,42 | 0.9951* |
| 30.10.2022 | 55,62 | 55,35 | 55,18 | 0.9951* |
| 31.10.2022 | 55,49 | 55,01 | 55,07 | 0.9914 |
| 1.11.2022 | 55,39 | 55,10 | 54,72 | 0.9947 |
| 2.11.2022 | 61,52 | 60,95 | 60,66 | 0.9908 |
| 3.11.2022 | 63,41 | 61,84 | 62,70 | 0.9753 |
| 4.11.2022 | 68,46 | 67,58 | 67,52 | 0.9872 |
| 5.11.2022 | 70,13 | 69,23 | 69,17 | 0.9872* |
| 6.11.2022 | 69,15 | 68,26 | 68,20 | 0.9872* |
| 7.11.2022 | 67,47 | 67,42 | 66,62 | 0.9993 |
| 8.11.2022 | 57,84 | 57,82 | 57,33 | 0.9996 |
| 9.11.2022 | 50,48 | 50,68 | 49,88 | 1.0039 |
| 10.11.2022 | 60,84 | 60,56 | 59,83 | 0.9954 |
| 11.11.2022 | 59,65 | 61,49 | 58,72 | 1.0308 |
| 12.11.2022 | 58,15 | 59,94 | 57,24 | 1.0308* |
| 13.11.2022 | 55,66 | 57,37 | 54,79 | 1.0308* |
| 14.11.2022 | 54,95 | 56,70 | 53,58 | 1.0319 |
| 15.11.2022 | 55,76 | 58,01 | 54,59 | 1.0404 |
| 16.11.2022 | 55,22 | 57,49 | 54,08 | 1.0412 |
| 17.11.2022 | 60,66 | 62,59 | 59,55 | 1.0319 |
| 18.11.2022 | 60,41 | 62,62 | 59,69 | 1.0366 |
| 19.11.2022 | 61,72 | 63,98 | 60,99 | 1.0366* |
| 20.11.2022 | 59,93 | 62,12 | 59,21 | 1.0366* |
| 21.11.2022 | 59,84 | 61,31 | 58,74 | 1.0246 |
| 22.11.2022 | 68,78 | 70,66 | 67,34 | 1.0274 |
| 23.11.2022 | 76,53 | 79,02 | 74,96 | 1.0325 |
| 24.11.2022 | 75,54 | 78,66 | 74,17 | 1.0413 |
| 25.11.2022 | 71,42 | 74,10 | 70,25 | 1.0375 |
| 26.11.2022 | 73,71 | 76,47 | 72,50 | 1.0375* |
| 27.11.2022 | 72,21 | 74,92 | 71,03 | 1.0375* |
| 28.11.2022 | 70,70 | 73,97 | 69,79 | 1.0463 |
| 29.11.2022 | 73,12 | 75,80 | 72,11 | 1.0366 |
| 30.11.2022 | 76,29 | 79,16 | 75,18 | 1.0376 |
| 1.12.2022 | 74,20 | 77,57 | 73,22 | 1.0454 |
| 2.12.2022 | 73,96 | 77,94 | 72,73 | 1.0538 |
| 3.12.2022 | 72,57 | 76,47 | 71,36 | 1.0538* |
| 4.12.2022 | 73,14 | 77,07 | 71,92 | 1.0538* |
| 5.12.2022 | 75,74 | 80,19 | 74,93 | 1.0587 |
| 6.12.2022 | 75,96 | 79,88 | 74,99 | 1.0516 |
| 7.12.2022 | 73,03 | 76,89 | 72,25 | 1.0529 |
| 8.12.2022 | 74,41 | 78,27 | 73,58 | 1.0519 |
| 9.12.2022 | 72,27 | 76,31 | 71,23 | 1.0559 |
| 10.12.2022 | 72,32 | 76,36 | 71,28 | 1.0559* |
| 11.12.2022 | 72,45 | 76,50 | 71,41 | 1.0559* |
| 12.12.2022 | 72,17 | 76,23 | 71,13 | 1.0562 |
| 13.12.2022 | 73,39 | 77,39 | 72,43 | 1.0545 |
| 14.12.2022 | 70,71 | 75,30 | 69,76 | 1.0649 |
| 15.12.2022 | 68,19 | 72,42 | 67,24 | 1.0621 |
| 16.12.2022 | 62,39 | 66,25 | 61,63 | 1.0619 |
| 17.12.2022 | 61,11 | 64,89 | 60,37 | 1.0619* |
| 18.12.2022 | 60,62 | 64,37 | 59,88 | 1.0619* |
| 19.12.2022 | 59,79 | 63,37 | 59,10 | 1.0598 |
| 20.12.2022 | 61,85 | 65,55 | 60,94 | 1.0599 |
| 21.12.2022 | 61,49 | 65,40 | 60,48 | 1.0636 |
| 22.12.2022 | 62,27 | 66,21 | 61,35 | 1.0633 |
| 23.12.2022 | 61,90 | 65,75 | 61,08 | 1.0622 |
| 24.12.2022 | 61,91 | 65,76 | 61,09 | 1.0622* |
| 25.12.2022 | 65,10 | 69,15 | 64,23 | 1.0622* |
| 26.12.2022 | 66,64 | 70,78 | 65,75 | 1.0622* |
| 27.12.2022 | 64,64 | 68,67 | 63,89 | 1.0624 |
| 28.12.2022 | 62,33 | 66,32 | 61,48 | 1.0640 |
| 29.12.2022 | 62,60 | 66,66 | 61,60 | 1.0649 |
| 30.12.2022 | 63,70 | 67,94 | 62,72 | 1.0666 |
| 31.12.2022 | 65,76 | 70,14 | 64,75 | 1.0666* |
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.