NEAR Protocol Kurs 2021: 1,11 € bis 12,91 €, jeder Tag
NEAR Protocol schloss am 1.1.2021 bei 1,1072 € und am 31.12. bei 12,91 €.
Das ist ein Plus von 1.066,0 % in Euro, +976,8 % in Dollar und +1.015,3 % in Franken.
Den höchsten Schlusskurs erreichte NEAR Protocol am 26.12.2021 mit 14,37 €, den tiefsten am 1.1.2021 mit 1,1072 €.
NEAR Protocol-Verkäufe 2021 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 1,1072 €
- Schlusskurs 1.1.2021
- 12,91 €
- Schlusskurs 31.12.2021
- 14,37 €
- Hoch, 26.12.2021
- 1,1072 €
- Tief, 1.1.2021
NEAR Protocol 2021 in Zahlen
Der größte Tagesgewinn kam am 7.9.2021 mit +42,2 %, der größte Tagesverlust am 19.5.2021 mit -36,5 %.
An 364 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2021.
Am stärksten bewegte sich der Kurs im 1. Quartal: +361,6 % vom 1.1.2021 bis 31.3.2021.
Am 31. Dezember stand NEAR Protocol bei 12,91 €, 14,63 $ und 13,34 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 NEAR Protocol am 31.12. war 13,34 CHF. Erklärung.
Alle 365 Tagesschlusskurse 2021
107 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. near/2021.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2021 | 1,1072 | 1,3587 | 1,1961 | 1.2271* |
| 2.1.2021 | 1,1510 | 1,4124 | 1,2433 | 1.2271* |
| 3.1.2021 | 1,1985 | 1,4707 | 1,2946 | 1.2271* |
| 4.1.2021 | 1,1279 | 1,3868 | 1,2193 | 1.2296 |
| 5.1.2021 | 1,2186 | 1,4953 | 1,3164 | 1.2271 |
| 6.1.2021 | 1,2492 | 1,5413 | 1,3518 | 1.2338 |
| 7.1.2021 | 1,2196 | 1,4972 | 1,3212 | 1.2276 |
| 8.1.2021 | 1,4185 | 1,7376 | 1,5358 | 1.2250 |
| 9.1.2021 | 1,4356 | 1,7586 | 1,5543 | 1.2250* |
| 10.1.2021 | 1,4221 | 1,7421 | 1,5397 | 1.2250* |
| 11.1.2021 | 1,2195 | 1,4833 | 1,3217 | 1.2163 |
| 12.1.2021 | 1,1775 | 1,4319 | 1,2731 | 1.2161 |
| 13.1.2021 | 1,3201 | 1,6060 | 1,4273 | 1.2166 |
| 14.1.2021 | 1,4248 | 1,7274 | 1,5395 | 1.2124 |
| 15.1.2021 | 1,5112 | 1,8320 | 1,6275 | 1.2123 |
| 16.1.2021 | 1,7216 | 2,0871 | 1,8542 | 1.2123* |
| 17.1.2021 | 2,0633 | 2,5013 | 2,2221 | 1.2123* |
| 18.1.2021 | 1,9965 | 2,4086 | 2,1457 | 1.2064 |
| 19.1.2021 | 1,7835 | 2,1637 | 1,9206 | 1.2132 |
| 20.1.2021 | 2,0515 | 2,4825 | 2,2111 | 1.2101 |
| 21.1.2021 | 1,7760 | 2,1592 | 1,9132 | 1.2158 |
| 22.1.2021 | 1,9479 | 2,3683 | 2,0985 | 1.2158 |
| 23.1.2021 | 1,9617 | 2,3850 | 2,1133 | 1.2158* |
| 24.1.2021 | 2,1068 | 2,5614 | 2,2696 | 1.2158* |
| 25.1.2021 | 2,0133 | 2,4466 | 2,1688 | 1.2152 |
| 26.1.2021 | 1,9608 | 2,3810 | 2,1155 | 1.2143 |
| 27.1.2021 | 1,6773 | 2,0319 | 1,8046 | 1.2114 |
| 28.1.2021 | 1,8597 | 2,2485 | 2,0053 | 1.2091 |
| 29.1.2021 | 1,8119 | 2,1989 | 1,9565 | 1.2136 |
| 30.1.2021 | 1,7885 | 2,1705 | 1,9312 | 1.2136* |
| 31.1.2021 | 1,7667 | 2,1441 | 1,9077 | 1.2136* |
| 1.2.2021 | 1,8756 | 2,2665 | 2,0287 | 1.2084 |
| 2.2.2021 | 2,0425 | 2,4600 | 2,2076 | 1.2044 |
| 3.2.2021 | 2,1282 | 2,5575 | 2,2994 | 1.2017 |
| 4.2.2021 | 2,0771 | 2,4917 | 2,2470 | 1.1996 |
| 5.2.2021 | 2,3847 | 2,8576 | 2,5815 | 1.1983 |
| 6.2.2021 | 2,2410 | 2,6854 | 2,4259 | 1.1983* |
| 7.2.2021 | 2,8374 | 3,4000 | 3,0714 | 1.1983* |
| 8.2.2021 | 2,8796 | 3,4627 | 3,1221 | 1.2025 |
| 9.2.2021 | 2,7296 | 3,3039 | 2,9526 | 1.2104 |
| 10.2.2021 | 2,6751 | 3,2441 | 2,8905 | 1.2127 |
| 11.2.2021 | 2,8406 | 3,4505 | 3,0684 | 1.2147 |
| 12.2.2021 | 3,8968 | 4,7182 | 4,2097 | 1.2108 |
| 13.2.2021 | 3,9803 | 4,8194 | 4,3000 | 1.2108* |
| 14.2.2021 | 3,5596 | 4,3099 | 3,8454 | 1.2108* |
| 15.2.2021 | 3,3189 | 4,0255 | 3,5851 | 1.2129 |
| 16.2.2021 | 3,3673 | 4,0889 | 3,6367 | 1.2143 |
| 17.2.2021 | 3,5095 | 4,2325 | 3,7924 | 1.2060 |
| 18.2.2021 | 3,6758 | 4,4418 | 3,9805 | 1.2084 |
| 19.2.2021 | 3,6109 | 4,3833 | 3,9182 | 1.2139 |
| 20.2.2021 | 3,2952 | 4,0000 | 3,5756 | 1.2139* |
| 21.2.2021 | 3,3775 | 4,1000 | 3,6650 | 1.2139* |
| 22.2.2021 | 3,0811 | 3,7383 | 3,3547 | 1.2133 |
| 23.2.2021 | 2,7834 | 3,3799 | 3,0467 | 1.2143 |
| 24.2.2021 | 2,9403 | 3,5713 | 3,2429 | 1.2146 |
| 25.2.2021 | 3,1883 | 3,8977 | 3,5314 | 1.2225 |
| 26.2.2021 | 3,4906 | 4,2309 | 3,8347 | 1.2121 |
| 27.2.2021 | 3,3009 | 4,0010 | 3,6264 | 1.2121* |
| 28.2.2021 | 3,1544 | 3,8234 | 3,4654 | 1.2121* |
| 1.3.2021 | 3,4791 | 4,1933 | 3,8318 | 1.2053 |
| 2.3.2021 | 3,3558 | 4,0363 | 3,7081 | 1.2028 |
| 3.3.2021 | 3,4594 | 4,1679 | 3,8275 | 1.2048 |
| 4.3.2021 | 3,7675 | 4,5338 | 4,1872 | 1.2034 |
| 5.3.2021 | 3,4859 | 4,1615 | 3,8575 | 1.1938 |
| 6.3.2021 | 3,3946 | 4,0525 | 3,7565 | 1.1938* |
| 7.3.2021 | 3,5815 | 4,2756 | 3,9633 | 1.1938* |
| 8.3.2021 | 3,8564 | 4,5760 | 4,2756 | 1.1866 |
| 9.3.2021 | 4,5478 | 5,4092 | 5,0349 | 1.1894 |
| 10.3.2021 | 4,4621 | 5,3063 | 4,9391 | 1.1892 |
| 11.3.2021 | 5,0770 | 6,0766 | 5,6182 | 1.1969 |
| 12.3.2021 | 5,7947 | 6,9148 | 6,4286 | 1.1933 |
| 13.3.2021 | 6,2005 | 7,3991 | 6,8789 | 1.1933* |
| 14.3.2021 | 5,5422 | 6,6135 | 6,1485 | 1.1933* |
| 15.3.2021 | 4,9519 | 5,9027 | 5,4887 | 1.1920 |
| 16.3.2021 | 5,3524 | 6,3833 | 5,9053 | 1.1926 |
| 17.3.2021 | 5,2317 | 6,2294 | 5,7795 | 1.1907 |
| 18.3.2021 | 5,0789 | 6,0500 | 5,6219 | 1.1912 |
| 19.3.2021 | 5,1857 | 6,1663 | 5,7385 | 1.1891 |
| 20.3.2021 | 5,2748 | 6,2722 | 5,8370 | 1.1891* |
| 21.3.2021 | 5,0785 | 6,0388 | 5,6198 | 1.1891* |
| 22.3.2021 | 4,5335 | 5,4066 | 4,9972 | 1.1926 |
| 23.3.2021 | 4,4648 | 5,3055 | 4,9407 | 1.1883 |
| 24.3.2021 | 4,1033 | 4,8521 | 4,5415 | 1.1825 |
| 25.3.2021 | 4,0729 | 4,8068 | 4,4985 | 1.1802 |
| 26.3.2021 | 4,6520 | 5,4810 | 5,1591 | 1.1782 |
| 27.3.2021 | 4,5216 | 5,3274 | 5,0145 | 1.1782* |
| 28.3.2021 | 4,7554 | 5,6028 | 5,2737 | 1.1782* |
| 29.3.2021 | 4,9296 | 5,8090 | 5,4595 | 1.1784 |
| 30.3.2021 | 5,4050 | 6,3460 | 5,9763 | 1.1741 |
| 31.3.2021 | 5,1116 | 5,9933 | 5,6585 | 1.1725 |
| 1.4.2021 | 5,0850 | 5,9728 | 5,6438 | 1.1746 |
| 2.4.2021 | 5,0940 | 5,9834 | 5,6538 | 1.1746* |
| 3.4.2021 | 4,8410 | 5,6862 | 5,3730 | 1.1746* |
| 4.4.2021 | 5,1834 | 6,0884 | 5,7530 | 1.1746* |
| 5.4.2021 | 5,2211 | 6,1327 | 5,7949 | 1.1746* |
| 6.4.2021 | 5,7310 | 6,7694 | 6,3442 | 1.1812 |
| 7.4.2021 | 5,1536 | 6,1245 | 5,6916 | 1.1884 |
| 8.4.2021 | 5,7411 | 6,8164 | 6,3273 | 1.1873 |
| 9.4.2021 | 5,4018 | 6,4216 | 5,9473 | 1.1888 |
| 10.4.2021 | 5,4704 | 6,5032 | 6,0229 | 1.1888* |
| 11.4.2021 | 5,6888 | 6,7628 | 6,2633 | 1.1888* |
| 12.4.2021 | 5,6501 | 6,7259 | 6,2140 | 1.1904 |
| 13.4.2021 | 5,4665 | 6,5029 | 6,0137 | 1.1896 |
| 14.4.2021 | 5,2950 | 6,3349 | 5,8419 | 1.1964 |
| 15.4.2021 | 5,4490 | 6,5225 | 6,0190 | 1.1970 |
| 16.4.2021 | 4,9511 | 5,9344 | 5,4517 | 1.1986 |
| 17.4.2021 | 4,9011 | 5,8744 | 5,3966 | 1.1986* |
| 18.4.2021 | 4,2995 | 5,1534 | 4,7342 | 1.1986* |
| 19.4.2021 | 3,9329 | 4,7332 | 4,3254 | 1.2035 |
| 20.4.2021 | 4,0929 | 4,9324 | 4,5141 | 1.2051 |
| 21.4.2021 | 3,9774 | 4,7757 | 4,3855 | 1.2007 |
| 22.4.2021 | 3,9802 | 4,7945 | 4,3921 | 1.2046 |
| 23.4.2021 | 3,8579 | 4,6549 | 4,2583 | 1.2066 |
| 24.4.2021 | 3,5158 | 4,2421 | 3,8807 | 1.2066* |
| 25.4.2021 | 3,8507 | 4,6462 | 4,2504 | 1.2066* |
| 26.4.2021 | 4,1541 | 5,0202 | 4,5973 | 1.2085 |
| 27.4.2021 | 4,2662 | 5,1570 | 4,7091 | 1.2088 |
| 28.4.2021 | 4,0672 | 4,9091 | 4,4918 | 1.2070 |
| 29.4.2021 | 4,5257 | 5,4892 | 4,9873 | 1.2129 |
| 30.4.2021 | 4,6020 | 5,5601 | 5,0613 | 1.2082 |
| 1.5.2021 | 4,5557 | 5,5042 | 5,0104 | 1.2082* |
| 2.5.2021 | 4,3666 | 5,2757 | 4,8024 | 1.2082* |
| 3.5.2021 | 4,5487 | 5,4784 | 5,0108 | 1.2044 |
| 4.5.2021 | 4,0071 | 4,8169 | 4,3998 | 1.2021 |
| 5.5.2021 | 4,3732 | 5,2500 | 4,7952 | 1.2005 |
| 6.5.2021 | 4,3172 | 5,2065 | 4,7286 | 1.2060 |
| 7.5.2021 | 4,4116 | 5,3200 | 4,8365 | 1.2059 |
| 8.5.2021 | 4,3402 | 5,2338 | 4,7581 | 1.2059* |
| 9.5.2021 | 4,1990 | 5,0636 | 4,6034 | 1.2059* |
| 10.5.2021 | 3,8589 | 4,6959 | 4,2213 | 1.2169 |
| 11.5.2021 | 4,0617 | 4,9431 | 4,4581 | 1.2170 |
| 12.5.2021 | 3,9135 | 4,7424 | 4,2916 | 1.2118 |
| 13.5.2021 | 4,5397 | 5,4844 | 4,9755 | 1.2081 |
| 14.5.2021 | 4,7334 | 5,7383 | 5,1840 | 1.2123 |
| 15.5.2021 | 4,9015 | 5,9421 | 5,3681 | 1.2123* |
| 16.5.2021 | 4,8434 | 5,8717 | 5,3045 | 1.2123* |
| 17.5.2021 | 4,7145 | 5,7248 | 5,1624 | 1.2143 |
| 18.5.2021 | 4,6422 | 5,6737 | 5,0893 | 1.2222 |
| 19.5.2021 | 2,9491 | 3,6014 | 3,2463 | 1.2212 |
| 20.5.2021 | 3,4336 | 4,1900 | 3,7739 | 1.2203 |
| 21.5.2021 | 2,8401 | 3,4615 | 3,1102 | 1.2188 |
| 22.5.2021 | 2,5959 | 3,1639 | 2,8428 | 1.2188* |
| 23.5.2021 | 2,1804 | 2,6575 | 2,3878 | 1.2188* |
| 24.5.2021 | 2,6745 | 3,2661 | 2,9305 | 1.2212 |
| 25.5.2021 | 2,7189 | 3,3345 | 2,9846 | 1.2264 |
| 26.5.2021 | 2,8923 | 3,5370 | 3,1694 | 1.2229 |
| 27.5.2021 | 2,7094 | 3,3049 | 2,9714 | 1.2198 |
| 28.5.2021 | 2,4059 | 2,9212 | 2,6368 | 1.2142 |
| 29.5.2021 | 2,2210 | 2,6967 | 2,4342 | 1.2142* |
| 30.5.2021 | 2,5654 | 3,1149 | 2,8117 | 1.2142* |
| 31.5.2021 | 2,7496 | 3,3548 | 3,0196 | 1.2201 |
| 1.6.2021 | 2,6463 | 3,2351 | 2,9072 | 1.2225 |
| 2.6.2021 | 2,7190 | 3,3134 | 2,9860 | 1.2186 |
| 3.6.2021 | 2,9618 | 3,6096 | 3,2465 | 1.2187 |
| 4.6.2021 | 2,6160 | 3,1698 | 2,8648 | 1.2117 |
| 5.6.2021 | 2,7098 | 3,2835 | 2,9675 | 1.2117* |
| 6.6.2021 | 2,6448 | 3,2047 | 2,8963 | 1.2117* |
| 7.6.2021 | 2,4055 | 2,9256 | 2,6302 | 1.2162 |
| 8.6.2021 | 2,3806 | 2,9000 | 2,5981 | 1.2182 |
| 9.6.2021 | 2,6441 | 3,2245 | 2,8855 | 1.2195 |
| 10.6.2021 | 2,4384 | 2,9685 | 2,6600 | 1.2174 |
| 11.6.2021 | 2,4914 | 3,0208 | 2,7114 | 1.2125 |
| 12.6.2021 | 2,4059 | 2,9171 | 2,6183 | 1.2125* |
| 13.6.2021 | 2,5877 | 3,1376 | 2,8162 | 1.2125* |
| 14.6.2021 | 2,6599 | 3,2217 | 2,8964 | 1.2112 |
| 15.6.2021 | 2,6582 | 3,2185 | 2,8971 | 1.2108 |
| 16.6.2021 | 2,5413 | 3,0811 | 2,7690 | 1.2124 |
| 17.6.2021 | 2,5879 | 3,0892 | 2,8273 | 1.1937 |
| 18.6.2021 | 2,4639 | 2,9316 | 2,6958 | 1.1898 |
| 19.6.2021 | 2,4070 | 2,8639 | 2,6336 | 1.1898* |
| 20.6.2021 | 2,4250 | 2,8853 | 2,6532 | 1.1898* |
| 21.6.2021 | 1,8868 | 2,2436 | 2,0668 | 1.1891 |
| 22.6.2021 | 1,7923 | 2,1317 | 1,9613 | 1.1894 |
| 23.6.2021 | 1,7974 | 2,1481 | 1,9705 | 1.1951 |
| 24.6.2021 | 1,8189 | 2,1710 | 1,9948 | 1.1936 |
| 25.6.2021 | 1,5855 | 1,8947 | 1,7371 | 1.1950 |
| 26.6.2021 | 1,5816 | 1,8900 | 1,7328 | 1.1950* |
| 27.6.2021 | 1,6438 | 1,9643 | 1,8009 | 1.1950* |
| 28.6.2021 | 1,6602 | 1,9773 | 1,8211 | 1.1910 |
| 29.6.2021 | 1,7629 | 2,0957 | 1,9330 | 1.1888 |
| 30.6.2021 | 1,7593 | 2,0907 | 1,9317 | 1.1884 |
| 1.7.2021 | 1,7450 | 2,0738 | 1,9169 | 1.1884 |
| 2.7.2021 | 1,7784 | 2,1026 | 1,9465 | 1.1823 |
| 3.7.2021 | 1,9101 | 2,2583 | 2,0906 | 1.1823* |
| 4.7.2021 | 1,9395 | 2,2931 | 2,1228 | 1.1823* |
| 5.7.2021 | 1,8293 | 2,1706 | 2,0003 | 1.1866 |
| 6.7.2021 | 1,9068 | 2,2573 | 2,0842 | 1.1838 |
| 7.7.2021 | 1,9528 | 2,3103 | 2,1318 | 1.1831 |
| 8.7.2021 | 1,7736 | 2,0996 | 1,9245 | 1.1838 |
| 9.7.2021 | 1,7614 | 2,0887 | 1,9115 | 1.1858 |
| 10.7.2021 | 1,7808 | 2,1117 | 1,9326 | 1.1858* |
| 11.7.2021 | 1,8341 | 2,1749 | 1,9904 | 1.1858* |
| 12.7.2021 | 1,7651 | 2,0920 | 1,9155 | 1.1852 |
| 13.7.2021 | 1,6452 | 1,9486 | 1,7862 | 1.1844 |
| 14.7.2021 | 1,6880 | 1,9939 | 1,8298 | 1.1812 |
| 15.7.2021 | 1,6300 | 1,9249 | 1,7650 | 1.1809 |
| 16.7.2021 | 1,5594 | 1,8404 | 1,6924 | 1.1802 |
| 17.7.2021 | 1,6411 | 1,9368 | 1,7811 | 1.1802* |
| 18.7.2021 | 1,6159 | 1,9071 | 1,7538 | 1.1802* |
| 19.7.2021 | 1,4708 | 1,7305 | 1,5943 | 1.1766 |
| 20.7.2021 | 1,4262 | 1,6794 | 1,5458 | 1.1775 |
| 21.7.2021 | 1,5523 | 1,8274 | 1,6840 | 1.1772 |
| 22.7.2021 | 1,6436 | 1,9353 | 1,7798 | 1.1775 |
| 23.7.2021 | 1,6483 | 1,9396 | 1,7865 | 1.1767 |
| 24.7.2021 | 1,8170 | 2,1380 | 1,9692 | 1.1767* |
| 25.7.2021 | 1,8338 | 2,1578 | 1,9874 | 1.1767* |
| 26.7.2021 | 1,8220 | 2,1476 | 1,9725 | 1.1787 |
| 27.7.2021 | 1,8928 | 2,2354 | 2,0454 | 1.1810 |
| 28.7.2021 | 1,8857 | 2,2264 | 2,0369 | 1.1807 |
| 29.7.2021 | 1,8992 | 2,2549 | 2,0488 | 1.1873 |
| 30.7.2021 | 1,9532 | 2,3225 | 2,1038 | 1.1891 |
| 31.7.2021 | 2,0186 | 2,4003 | 2,1742 | 1.1891* |
| 1.8.2021 | 2,0113 | 2,3916 | 2,1663 | 1.1891* |
| 2.8.2021 | 1,9782 | 2,3513 | 2,1288 | 1.1886 |
| 3.8.2021 | 1,9692 | 2,3404 | 2,1139 | 1.1885 |
| 4.8.2021 | 2,0692 | 2,4543 | 2,2201 | 1.1861 |
| 5.8.2021 | 2,1232 | 2,5160 | 2,2788 | 1.1850 |
| 6.8.2021 | 2,1386 | 2,5250 | 2,2934 | 1.1807 |
| 7.8.2021 | 2,3554 | 2,7810 | 2,5259 | 1.1807* |
| 8.8.2021 | 2,1677 | 2,5594 | 2,3246 | 1.1807* |
| 9.8.2021 | 2,2863 | 2,6889 | 2,4660 | 1.1761 |
| 10.8.2021 | 2,4382 | 2,8581 | 2,6365 | 1.1722 |
| 11.8.2021 | 2,5364 | 2,9722 | 2,7439 | 1.1718 |
| 12.8.2021 | 2,8482 | 3,3435 | 3,0829 | 1.1739 |
| 13.8.2021 | 2,9027 | 3,4150 | 3,1433 | 1.1765 |
| 14.8.2021 | 2,7590 | 3,2459 | 2,9877 | 1.1765* |
| 15.8.2021 | 2,7418 | 3,2257 | 2,9691 | 1.1765* |
| 16.8.2021 | 2,9404 | 3,4614 | 3,1633 | 1.1772 |
| 17.8.2021 | 3,1709 | 3,7312 | 3,3970 | 1.1767 |
| 18.8.2021 | 3,7855 | 4,4377 | 4,0603 | 1.1723 |
| 19.8.2021 | 3,8303 | 4,4799 | 4,1072 | 1.1696 |
| 20.8.2021 | 3,7786 | 4,4100 | 4,0473 | 1.1671 |
| 21.8.2021 | 5,2995 | 6,1850 | 5,6763 | 1.1671* |
| 22.8.2021 | 4,6728 | 5,4536 | 5,0050 | 1.1671* |
| 23.8.2021 | 4,6860 | 5,4911 | 5,0347 | 1.1718 |
| 24.8.2021 | 4,2992 | 5,0472 | 4,6048 | 1.1740 |
| 25.8.2021 | 4,7553 | 5,5808 | 5,1067 | 1.1736 |
| 26.8.2021 | 4,1387 | 4,8700 | 4,4652 | 1.1767 |
| 27.8.2021 | 4,5200 | 5,3160 | 4,8798 | 1.1761 |
| 28.8.2021 | 4,8610 | 5,7170 | 5,2479 | 1.1761* |
| 29.8.2021 | 4,7156 | 5,5460 | 5,0910 | 1.1761* |
| 30.8.2021 | 4,5115 | 5,3240 | 4,8715 | 1.1801 |
| 31.8.2021 | 4,4592 | 5,2770 | 4,8155 | 1.1834 |
| 1.9.2021 | 4,6518 | 5,4970 | 5,0449 | 1.1817 |
| 2.9.2021 | 4,6345 | 5,4900 | 5,0275 | 1.1846 |
| 3.9.2021 | 5,1954 | 6,1680 | 5,6438 | 1.1872 |
| 4.9.2021 | 5,1188 | 6,0770 | 5,5605 | 1.1872* |
| 5.9.2021 | 5,1718 | 6,1400 | 5,6182 | 1.1872* |
| 6.9.2021 | 5,1416 | 6,1000 | 5,5884 | 1.1864 |
| 7.9.2021 | 7,3137 | 8,6740 | 7,9375 | 1.1860 |
| 8.9.2021 | 8,7858 | 10,39 | 9,5660 | 1.1827 |
| 9.9.2021 | 8,2109 | 9,7200 | 8,9178 | 1.1838 |
| 10.9.2021 | 8,3887 | 9,9330 | 9,1050 | 1.1841 |
| 11.9.2021 | 7,6429 | 9,0500 | 8,2956 | 1.1841* |
| 12.9.2021 | 7,5517 | 8,9420 | 8,1966 | 1.1841* |
| 13.9.2021 | 6,9618 | 8,2010 | 7,5696 | 1.1780 |
| 14.9.2021 | 7,2897 | 8,6120 | 7,9363 | 1.1814 |
| 15.9.2021 | 7,8163 | 9,2420 | 8,4768 | 1.1824 |
| 16.9.2021 | 7,4216 | 8,7300 | 8,0791 | 1.1763 |
| 17.9.2021 | 7,0645 | 8,3220 | 7,7222 | 1.1780 |
| 18.9.2021 | 7,7003 | 9,0710 | 8,4172 | 1.1780* |
| 19.9.2021 | 8,5408 | 10,06 | 9,3359 | 1.1780* |
| 20.9.2021 | 6,5690 | 7,6930 | 7,1491 | 1.1711 |
| 21.9.2021 | 5,7088 | 6,7010 | 6,1912 | 1.1738 |
| 22.9.2021 | 6,6255 | 7,7710 | 7,1688 | 1.1729 |
| 23.9.2021 | 7,8276 | 9,1700 | 8,4780 | 1.1715 |
| 24.9.2021 | 6,8035 | 7,9730 | 7,3682 | 1.1719 |
| 25.9.2021 | 6,5006 | 7,6180 | 7,0401 | 1.1719* |
| 26.9.2021 | 6,2232 | 7,2930 | 6,7398 | 1.1719* |
| 27.9.2021 | 5,8933 | 6,8940 | 6,3943 | 1.1698 |
| 28.9.2021 | 5,4941 | 6,4160 | 5,9556 | 1.1678 |
| 29.9.2021 | 5,6985 | 6,6410 | 6,1709 | 1.1654 |
| 30.9.2021 | 5,9824 | 6,9270 | 6,4789 | 1.1579 |
| 1.10.2021 | 6,7500 | 7,8300 | 7,2839 | 1.1600 |
| 2.10.2021 | 6,7293 | 7,8060 | 7,2616 | 1.1600* |
| 3.10.2021 | 6,9276 | 8,0360 | 7,4756 | 1.1600* |
| 4.10.2021 | 6,5538 | 7,6260 | 7,0571 | 1.1636 |
| 5.10.2021 | 6,8799 | 7,9820 | 7,3972 | 1.1602 |
| 6.10.2021 | 6,7553 | 7,7970 | 7,2383 | 1.1542 |
| 7.10.2021 | 7,1649 | 8,2840 | 7,6750 | 1.1562 |
| 8.10.2021 | 7,0049 | 8,1040 | 7,5191 | 1.1569 |
| 9.10.2021 | 6,9487 | 8,0390 | 7,4588 | 1.1569* |
| 10.10.2021 | 6,3886 | 7,3910 | 6,8576 | 1.1569* |
| 11.10.2021 | 6,4109 | 7,4200 | 6,8738 | 1.1574 |
| 12.10.2021 | 6,2908 | 7,2690 | 6,7494 | 1.1555 |
| 13.10.2021 | 6,2645 | 7,2430 | 6,7168 | 1.1562 |
| 14.10.2021 | 6,9359 | 8,0470 | 7,4117 | 1.1602 |
| 15.10.2021 | 6,7816 | 7,8680 | 7,2760 | 1.1602 |
| 16.10.2021 | 6,7756 | 7,8610 | 7,2695 | 1.1602* |
| 17.10.2021 | 6,7135 | 7,7890 | 7,2029 | 1.1602* |
| 18.10.2021 | 6,7597 | 7,8440 | 7,2410 | 1.1604 |
| 19.10.2021 | 7,0236 | 8,1860 | 7,5265 | 1.1655 |
| 20.10.2021 | 7,5127 | 8,7320 | 8,0679 | 1.1623 |
| 21.10.2021 | 8,1430 | 9,4760 | 8,7049 | 1.1637 |
| 22.10.2021 | 7,8306 | 9,1070 | 8,3537 | 1.1630 |
| 23.10.2021 | 8,0077 | 9,3130 | 8,5427 | 1.1630* |
| 24.10.2021 | 8,2571 | 9,6030 | 8,8087 | 1.1630* |
| 25.10.2021 | 10,62 | 12,32 | 11,33 | 1.1603 |
| 26.10.2021 | 10,60 | 12,31 | 11,32 | 1.1618 |
| 27.10.2021 | 9,3389 | 10,85 | 9,9646 | 1.1617 |
| 28.10.2021 | 9,7973 | 11,36 | 10,44 | 1.1593 |
| 29.10.2021 | 9,9408 | 11,58 | 10,55 | 1.1645 |
| 30.10.2021 | 9,0004 | 10,48 | 9,5504 | 1.1645* |
| 31.10.2021 | 8,7222 | 10,16 | 9,2551 | 1.1645* |
| 1.11.2021 | 8,7614 | 10,14 | 9,2538 | 1.1578 |
| 2.11.2021 | 9,0158 | 10,46 | 9,5513 | 1.1603 |
| 3.11.2021 | 9,4662 | 10,96 | 10,00 | 1.1578 |
| 4.11.2021 | 9,1633 | 10,60 | 9,6709 | 1.1569 |
| 5.11.2021 | 8,9973 | 10,36 | 9,5003 | 1.1519 |
| 6.11.2021 | 8,8463 | 10,19 | 9,3408 | 1.1519* |
| 7.11.2021 | 8,9695 | 10,33 | 9,4709 | 1.1519* |
| 8.11.2021 | 9,2538 | 10,72 | 9,8007 | 1.1579 |
| 9.11.2021 | 9,8247 | 11,37 | 10,41 | 1.1577 |
| 10.11.2021 | 9,3251 | 10,78 | 9,8427 | 1.1558 |
| 11.11.2021 | 10,51 | 12,04 | 11,10 | 1.1460 |
| 12.11.2021 | 9,9642 | 11,41 | 10,53 | 1.1448 |
| 13.11.2021 | 9,7414 | 11,15 | 10,29 | 1.1448* |
| 14.11.2021 | 10,37 | 11,87 | 10,95 | 1.1448* |
| 15.11.2021 | 9,6819 | 11,08 | 10,20 | 1.1444 |
| 16.11.2021 | 8,5107 | 9,6750 | 8,9601 | 1.1368 |
| 17.11.2021 | 8,3201 | 9,4150 | 8,7610 | 1.1316 |
| 18.11.2021 | 7,7558 | 8,7990 | 8,1522 | 1.1345 |
| 19.11.2021 | 8,3595 | 9,4220 | 8,7457 | 1.1271 |
| 20.11.2021 | 8,6993 | 9,8050 | 9,1012 | 1.1271* |
| 21.11.2021 | 8,5751 | 9,6650 | 8,9713 | 1.1271* |
| 22.11.2021 | 8,2231 | 9,2740 | 8,5964 | 1.1278 |
| 23.11.2021 | 8,8569 | 9,9720 | 9,2927 | 1.1259 |
| 24.11.2021 | 8,2840 | 9,2830 | 8,6849 | 1.1206 |
| 25.11.2021 | 8,2670 | 9,2780 | 8,6638 | 1.1223 |
| 26.11.2021 | 7,3244 | 8,2700 | 7,6511 | 1.1291 |
| 27.11.2021 | 7,3590 | 8,3090 | 7,6872 | 1.1291* |
| 28.11.2021 | 7,4360 | 8,3960 | 7,7677 | 1.1291* |
| 29.11.2021 | 7,4699 | 8,4230 | 7,7985 | 1.1276 |
| 30.11.2021 | 7,6943 | 8,7430 | 8,0251 | 1.1363 |
| 1.12.2021 | 7,5181 | 8,5060 | 7,8391 | 1.1314 |
| 2.12.2021 | 7,2599 | 8,2320 | 7,5605 | 1.1339 |
| 3.12.2021 | 8,0825 | 9,1260 | 8,3953 | 1.1291 |
| 4.12.2021 | 7,0614 | 7,9730 | 7,3347 | 1.1291* |
| 5.12.2021 | 6,5034 | 7,3430 | 6,7551 | 1.1291* |
| 6.12.2021 | 6,4348 | 7,2630 | 6,7025 | 1.1287 |
| 7.12.2021 | 6,7475 | 7,5950 | 7,0269 | 1.1256 |
| 8.12.2021 | 8,2653 | 9,3390 | 8,6224 | 1.1299 |
| 9.12.2021 | 8,6332 | 9,7650 | 9,0182 | 1.1311 |
| 10.12.2021 | 8,8779 | 10,01 | 9,2543 | 1.1273 |
| 11.12.2021 | 10,33 | 11,65 | 10,77 | 1.1273* |
| 12.12.2021 | 9,3782 | 10,57 | 9,7758 | 1.1273* |
| 13.12.2021 | 8,0697 | 9,1010 | 8,4070 | 1.1278 |
| 14.12.2021 | 8,2501 | 9,3300 | 8,5834 | 1.1309 |
| 15.12.2021 | 8,7418 | 9,8450 | 9,1054 | 1.1262 |
| 16.12.2021 | 8,1449 | 9,2330 | 8,5171 | 1.1336 |
| 17.12.2021 | 7,4157 | 8,4020 | 7,7190 | 1.1330 |
| 18.12.2021 | 7,4263 | 8,4140 | 7,7300 | 1.1330* |
| 19.12.2021 | 7,9550 | 9,0130 | 8,2804 | 1.1330* |
| 20.12.2021 | 7,5481 | 8,5090 | 7,8561 | 1.1273 |
| 21.12.2021 | 8,1859 | 9,2460 | 8,5273 | 1.1295 |
| 22.12.2021 | 9,5788 | 10,83 | 9,9926 | 1.1301 |
| 23.12.2021 | 12,13 | 13,72 | 12,63 | 1.1310 |
| 24.12.2021 | 13,21 | 14,95 | 13,74 | 1.1317 |
| 25.12.2021 | 13,45 | 15,22 | 13,99 | 1.1317* |
| 26.12.2021 | 14,37 | 16,26 | 14,95 | 1.1317* |
| 27.12.2021 | 13,04 | 14,75 | 13,56 | 1.1312 |
| 28.12.2021 | 11,77 | 13,34 | 12,22 | 1.1331 |
| 29.12.2021 | 13,19 | 14,90 | 13,69 | 1.1303 |
| 30.12.2021 | 13,61 | 15,43 | 14,11 | 1.1334 |
| 31.12.2021 | 12,91 | 14,63 | 13,34 | 1.1326 |
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
- NEAR Protocol Kurs 2020
- NEAR Protocol Kurs 2022
- NEAR Protocol: alle 7 Jahre seit 2020
- Kursarchiv: alle Coins
Information, keine Steuer- oder Anlageberatung. Kryptofiskus ist kein Steuerberater.