NEAR Protocol Kurs 2022: 13,40 € bis 1,19 €, jeder Tag

NEAR Protocol schloss am 1.1.2022 bei 13,40 € und am 31.12. bei 1,1851 €.

Das ist ein Minus von 91,2 % in Euro, -91,7 % in Dollar und -91,6 % in Franken.

Den höchsten Schlusskurs erreichte NEAR Protocol am 14.1.2022 mit 17,63 €, den tiefsten am 31.12.2022 mit 1,1851 €.

NEAR Protocol-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
13,40 €
Schlusskurs 1.1.2022
1,1851 €
Schlusskurs 31.12.2022
17,63 €
Hoch, 14.1.2022
1,1851 €
Tief, 31.12.2022

NEAR Protocol 2022 in Zahlen

Der größte Tagesgewinn kam am 1.3.2022 mit +21,4 %, der größte Tagesverlust am 11.5.2022 mit -31,9 %.

An 38 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.

Am stärksten bewegte sich der Kurs im 2. Quartal: -75,9 % vom 1.4.2022 bis 30.6.2022.

Am 31. Dezember stand NEAR Protocol bei 1,1851 €, 1,2640 $ und 1,1669 CHF.

NEAR Protocol Kursverlauf 2022 in Euro: -91,2 %, von 13,40 € auf 1,1851 €, Hoch 17,63 € am 14.1.2022, Tief 1,1851 € am 31.12.2022

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 1,1669 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2022

108 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. near/2022.json herunterladen.

NEAR Protocol Schlusskurse je Tag 2022 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202213,4015,1813,841.1326*
2.1.202212,7014,3813,121.1326*
3.1.202214,5216,4915,061.1355
4.1.202214,2116,0314,711.1279
5.1.202213,5315,3114,021.1319
6.1.202214,0815,9414,641.1315
7.1.202213,3315,0613,891.1298
8.1.202212,2313,8212,751.1298*
9.1.202211,9713,5212,471.1298*
10.1.202213,6715,4714,281.1318
11.1.202215,9218,0516,721.1336
12.1.202215,4617,5716,211.1370
13.1.202217,1219,6217,891.1463
14.1.202217,6320,1818,391.1447
15.1.202216,8519,2817,571.1447*
16.1.202217,6020,1418,351.1447*
17.1.202215,5217,6916,181.1403
18.1.202215,5817,7016,221.1367
19.1.202214,2916,2114,841.1345
20.1.202213,4615,2613,971.1338
21.1.202211,6513,2212,061.1348
22.1.202210,0511,4110,411.1348*
23.1.202210,3111,7010,671.1348*
24.1.20229,482510,729,77451.1304
25.1.202210,7712,1411,161.1268
26.1.202210,0211,3010,411.1277
27.1.20229,445310,549,81471.1160
28.1.20229,668710,7710,031.1138
29.1.20229,919211,0510,291.1138*
30.1.20229,298810,369,65031.1138*
31.1.20229,967711,1210,371.1156
1.2.20229,956511,2110,331.1260
2.2.20229,593810,869,97651.1323
3.2.20229,710310,9610,111.1286
4.2.202211,3312,9811,971.1464
5.2.202211,1812,8211,811.1464*
6.2.202211,7713,5012,441.1464*
7.2.202211,8013,5012,471.1447
8.2.202211,2012,7811,811.1408
9.2.202211,3613,0011,991.1435
10.2.202210,3011,7910,891.1439
11.2.20229,506910,8510,041.1417
12.2.20229,453510,799,98001.1417*
13.2.20229,091710,389,59811.1417*
14.2.20229,326610,559,76681.1316
15.2.202210,1511,5110,641.1345
16.2.20229,869011,2210,381.1372
17.2.20229,186510,459,61451.1370
18.2.20229,049710,289,45871.1354
19.2.20228,846210,049,24611.1354*
20.2.20228,18489,29308,55471.1354*
21.2.20227,53668,54507,82831.1338
22.2.20227,90438,96508,23781.1342
23.2.20227,54238,55607,86741.1344
24.2.20227,60378,48807,84701.1163
25.2.20227,96638,93508,28341.1216
26.2.20228,12869,11708,45211.1216*
27.2.20227,58568,50807,88751.1216*
28.2.20228,71429,75909,00701.1199
1.3.202210,5811,8110,841.1162
2.3.20229,981111,0910,201.1106
3.3.20229,963011,0410,151.1076
4.3.20229,541610,439,59501.0929
5.3.20229,612010,519,66591.0929*
6.3.20229,236010,099,28771.0929*
7.3.20228,86469,65808,92581.0895
8.3.20228,93419,73109,03331.0892
9.3.202210,5511,6010,761.0993
10.3.20229,962111,0410,231.1084
11.3.20229,328510,259,54301.0990
12.3.20229,396710,339,61291.0990*
13.3.20228,96279,85009,16881.0990*
14.3.20229,242710,139,47281.0960
15.3.20229,201210,119,49741.0991
16.3.20229,837210,8210,171.0994
17.3.20229,703210,7210,081.1051
18.3.202210,3211,3610,641.1008
19.3.202210,2611,2910,581.1008*
20.3.20229,677510,659,98141.1008*
21.3.20229,840610,8610,111.1038
22.3.202210,0411,0710,321.1024
23.3.202211,3712,4911,681.0985
24.3.202211,7512,9012,011.0978
25.3.202211,1112,2211,341.1002
26.3.202211,5612,7111,801.1002*
27.3.202212,0013,2012,241.1002*
28.3.202211,5312,6411,821.0966
29.3.202212,7214,1013,181.1085
30.3.202212,6114,0313,001.1126
31.3.202211,9813,3012,301.1101
1.4.202213,3414,7413,631.1052
2.4.202213,4114,8313,701.1052*
3.4.202215,2116,8115,541.1052*
4.4.202215,5517,1115,871.1005
5.4.202214,7116,1414,921.0969
6.4.202213,9815,2714,241.0923
7.4.202215,9817,4516,281.0916
8.4.202216,1417,5316,391.0861
9.4.202216,1617,5516,411.0861*
10.4.202214,5515,8014,781.0861*
11.4.202214,7316,0514,991.0900
12.4.202215,2216,5315,421.0861
13.4.202215,5516,8415,731.0826
14.4.202215,0616,3815,351.0878
15.4.202214,7416,0315,021.0878*
16.4.202214,6515,9314,921.0878*
17.4.202214,4215,6814,691.0878*
18.4.202214,8616,1715,141.0878*
19.4.202216,1217,4216,461.0803
20.4.202215,3816,6515,771.0830
21.4.202214,3715,6414,851.0887
22.4.202214,3915,5714,881.0817
23.4.202214,1715,3314,641.0817*
24.4.202213,8715,0114,341.0817*
25.4.202213,2814,2813,641.0746
26.4.202211,8812,6912,161.0674
27.4.202212,1712,8812,451.0583
28.4.202211,8312,4012,081.0485
29.4.202210,7111,2910,961.0540
30.4.20229,806510,3410,031.0540*
1.5.202211,2311,8411,491.0540*
2.5.202211,2611,8511,541.0524
3.5.202211,3712,0011,681.0556
4.5.202212,3212,9812,721.0531
5.5.202210,6111,2210,991.0568
6.5.202210,2010,7810,631.0570
7.5.20229,875110,4410,291.0570*
8.5.202210,5411,1510,991.0570*
9.5.20228,90149,39909,31271.0559
10.5.20229,06109,56309,49501.0554
11.5.20226,16706,50806,44201.0553
12.5.20226,16936,42106,40191.0408
13.5.20226,28796,53006,53001.0385
14.5.20226,43046,67806,67801.0385*
15.5.20227,07667,34907,34901.0385*
16.5.20226,27816,54306,57881.0422
17.5.20226,33626,67906,62581.0541
18.5.20225,62865,92305,90221.0523
19.5.20225,79766,10205,95131.0525
20.5.20225,43825,75205,59051.0577
21.5.20225,80136,13605,96371.0577*
22.5.20225,90156,24206,06671.0577*
23.5.20225,48465,84605,65461.0659
24.5.20225,56905,97005,75501.0720
25.5.20225,40355,75805,54891.0656
26.5.20224,89025,23105,02861.0697
27.5.20224,48244,80604,59801.0722
28.5.20224,66144,99804,78171.0722*
29.5.20224,83315,18204,95781.0722*
30.5.20225,35125,76005,52621.0764
31.5.20225,56055,95705,71681.0713
1.6.20224,98795,34305,14001.0712
2.6.20225,24045,60305,37871.0692
3.6.20224,89475,25205,03961.0730
4.6.20224,96655,32905,11351.0730*
5.6.20224,96835,33105,11541.0730*
6.6.20225,11475,48605,27831.0726
7.6.20224,87535,19805,08151.0662
8.6.20224,71655,06504,94571.0739
9.6.20224,73155,08304,96571.0743
10.6.20224,25034,49604,42201.0578
11.6.20223,87604,10004,03261.0578*
12.6.20223,49313,69503,63421.0578*
13.6.20223,36393,51703,49011.0455
14.6.20223,23383,38003,36121.0452
15.6.20223,65553,81303,81451.0431
16.6.20223,10193,22603,14601.0400
17.6.20223,21763,37403,25141.0486
18.6.20222,95163,09502,98261.0486*
19.6.20223,13563,28803,16851.0486*
20.6.20223,24143,40903,29391.0517
21.6.20223,33463,51803,40601.0550
22.6.20223,11763,28003,16531.0521
23.6.20223,38703,55403,43111.0493
24.6.20223,79423,99303,82151.0524
25.6.20223,96434,17203,99281.0524*
26.6.20223,60323,79203,62911.0524*
27.6.20223,53673,73903,58731.0572
28.6.20223,23553,41703,26821.0561
29.6.20223,26043,42903,26211.0517
30.6.20223,21363,33803,20081.0387
1.7.20223,21543,35203,22401.0425
2.7.20223,17703,31203,18561.0425*
3.7.20223,18753,32303,19611.0425*
4.7.20223,36783,52103,38021.0455
5.7.20223,29743,39303,27501.0290
6.7.20223,44013,50103,40431.0177
7.7.20223,63853,70403,60431.0180
8.7.20223,52953,58703,49881.0163
9.7.20223,73223,79303,69971.0163*
10.7.20223,46953,52603,43931.0163*
11.7.20223,19373,22503,16431.0098
12.7.20223,17473,18803,13751.0042
13.7.20223,31483,33703,25811.0067
14.7.20223,49033,49203,43481.0005
15.7.20223,48153,50203,42891.0059
16.7.20223,62163,64303,56701.0059*
17.7.20223,50333,52403,45041.0059*
18.7.20224,00954,06203,97381.0131
19.7.20224,42464,53304,38831.0245
20.7.20224,10244,18404,05971.0199
21.7.20224,28964,37504,25701.0199
22.7.20224,24044,32104,16921.0190
23.7.20224,22774,30804,15671.0190*
24.7.20224,27094,35204,19911.0190*
25.7.20223,69973,78703,65121.0236
26.7.20223,70903,75503,62191.0124
27.7.20224,08694,14903,99211.0152
28.7.20224,31544,36804,20531.0122
29.7.20224,28424,36904,17451.0198
30.7.20224,27444,35904,16491.0198*
31.7.20224,14894,23104,04261.0198*
1.8.20224,17474,27204,05661.0233
2.8.20224,21664,31104,10861.0224
3.8.20224,42614,51204,32571.0194
4.8.20224,34244,42104,24041.0181
5.8.20225,07775,19604,96401.0233
6.8.20224,79044,90204,68311.0233*
7.8.20224,86664,98004,75761.0233*
8.8.20225,38195,48905,25441.0199
9.8.20225,24235,36505,11811.0234
10.8.20225,75895,90405,59361.0252
11.8.20225,57265,76105,41221.0338
12.8.20225,80945,97505,62881.0285
13.8.20225,72105,88405,54301.0285*
14.8.20225,46045,61605,29061.0285*
15.8.20225,29575,39905,10031.0195
16.8.20225,19595,26405,00111.0131
17.8.20224,90854,98904,75441.0164
18.8.20224,76814,85304,61701.0178
19.8.20224,22724,25004,06491.0054
20.8.20224,12874,15103,97021.0054*
21.8.20224,20434,22704,04291.0054*
22.8.20224,11864,11903,94561.0001
23.8.20224,33574,30404,16310.9927
24.8.20224,29744,26904,11520.9934
25.8.20224,32704,31404,16080.9970
26.8.20223,93533,93803,79441.0007
27.8.20223,91333,91603,77321.0007*
28.8.20223,76143,76403,62671.0007*
29.8.20224,03874,03303,90540.9986
30.8.20224,18584,20004,07741.0034
31.8.20224,37404,37404,28481.0000
1.9.20224,29834,30004,21321.0004
2.9.20224,30304,30004,23370.9993
3.9.20224,30304,30004,23370.9993*
4.9.20224,30304,30004,23370.9993*
5.9.20224,33474,30004,22500.9920
6.9.20224,33124,30004,22070.9928
7.9.20224,35004,30004,24130.9885
8.9.20224,29614,30004,18401.0009
9.9.20224,27904,30004,13231.0049
10.9.20224,27904,30004,13231.0049*
11.9.20224,27904,30004,13231.0049*
12.9.20224,23444,30004,09341.0155
13.9.20224,37944,45604,23441.0175
14.9.20224,53454,53004,35860.9990
15.9.20224,15834,15503,98040.9992
16.9.20224,23254,21304,05430.9954
17.9.20224,35814,33804,17460.9954*
18.9.20223,95223,93403,78580.9954*
19.9.20224,06214,05803,92310.9990
20.9.20223,83443,82903,69790.9986
21.9.20223,64223,60803,47800.9906
22.9.20223,90943,86403,78580.9884
23.9.20223,86003,76503,69210.9754
24.9.20223,78513,69203,62050.9754*
25.9.20223,73493,64303,57240.9754*
26.9.20223,76743,63403,59970.9646
27.9.20223,75473,62103,56810.9644
28.9.20223,73763,57503,52720.9565
29.9.20223,68843,58003,51800.9706
30.9.20223,60903,51803,45050.9748
1.10.20223,65413,56203,49370.9748*
2.10.20223,58643,49603,42890.9748*
3.10.20223,62353,53803,49960.9764
4.10.20223,67513,63503,58940.9891
5.10.20223,74083,70903,64950.9915
6.10.20223,65923,60803,55280.9860
7.10.20223,62363,55003,51490.9797
8.10.20223,60623,53303,49800.9797*
9.10.20223,58683,51403,47920.9797*
10.10.20223,32373,22303,21740.9697
11.10.20223,32823,23603,22000.9723
12.10.20223,25063,15503,14140.9706
13.10.20223,14413,06203,05760.9739
14.10.20223,08743,00003,01240.9717
15.10.20223,02252,93702,94910.9717*
16.10.20223,08743,00003,01240.9717*
17.10.20223,10403,02303,03010.9739
18.10.20222,95682,90802,89530.9835
19.10.20222,86362,80002,80920.9778
20.10.20222,91312,85802,86530.9811
21.10.20222,97952,89902,93620.9730
22.10.20222,97022,89002,92710.9730*
23.10.20223,04322,96102,99900.9730*
24.10.20223,00382,95902,96050.9851
25.10.20223,02912,98702,99520.9861
26.10.20223,06893,07603,04351.0023
27.10.20222,95112,96202,93601.0037
28.10.20223,05203,03703,02750.9951
29.10.20223,10023,08503,07540.9951*
30.10.20223,16053,14503,13520.9951*
31.10.20223,13903,11203,11550.9914
1.11.20223,05123,03503,01400.9947
2.11.20222,90272,87602,86240.9908
3.11.20223,10573,02903,07120.9753
4.11.20223,31953,27703,27400.9872
5.11.20223,34993,30703,30400.9872*
6.11.20223,16863,12803,12520.9872*
7.11.20223,02913,02702,99100.9993
8.11.20222,62512,62402,60170.9996
9.11.20222,01512,02301,99101.0039
10.11.20222,33472,32402,29600.9954
11.11.20222,07512,13902,04271.0308
12.11.20221,96062,02101,93001.0308*
13.11.20221,90241,96101,87271.0308*
14.11.20221,86741,92701,82091.0319
15.11.20221,89831,97501,85841.0404
16.11.20221,84501,92101,80721.0412
17.11.20221,77151,82801,73931.0319
18.11.20221,72101,78401,70051.0366
19.11.20221,68051,74201,66051.0366*
20.11.20221,50881,56401,49081.0366*
21.11.20221,51961,55701,49181.0246
22.11.20221,58261,62601,54961.0274
23.11.20221,63391,68701,60041.0325
24.11.20221,57881,64401,55011.0413
25.11.20221,58651,64601,56051.0375
26.11.20221,55081,60901,52541.0375*
27.11.20221,55571,61401,53021.0375*
28.11.20221,52061,59101,50111.0463
29.11.20221,55891,61601,53741.0366
30.11.20221,65961,72201,63541.0376
1.12.20221,65491,73001,63301.0454
2.12.20221,65781,74701,63031.0538
3.12.20221,60661,69301,57991.0538*
4.12.20221,64171,73001,61441.0538*
5.12.20221,62181,71701,60451.0587
6.12.20221,67461,76101,65321.0516
7.12.20221,60891,69401,59171.0529
8.12.20221,61901,70301,60101.0519
9.12.20221,60051,69001,57751.0559
10.12.20221,61851,70901,59521.0559*
11.12.20221,55791,64501,53551.0559*
12.12.20221,54231,62901,52001.0562
13.12.20221,62261,71101,60131.0545
14.12.20221,56821,67001,54711.0649
15.12.20221,49801,59101,47731.0621
16.12.20221,28831,36801,27271.0619
17.12.20221,31371,39501,29781.0619*
18.12.20221,28641,36601,27081.0619*
19.12.20221,18991,26101,17601.0598
20.12.20221,27281,34901,25421.0599
21.12.20221,22511,30301,20501.0636
22.12.20221,23671,31501,21841.0633
23.12.20221,26341,34201,24661.0622
24.12.20221,25491,33301,23831.0622*
25.12.20221,25311,33101,23641.0622*
26.12.20221,27571,35501,25871.0622*
27.12.20221,27821,35801,26351.0624
28.12.20221,23311,31201,21621.0640
29.12.20221,20391,28201,18461.0649
30.12.20221,18981,26901,17161.0666
31.12.20221,18511,26401,16691.0666*

Quelle und Methode

Schlusskurs des UTC-Tages von Binance (USDT-Paar), Bitstamp (USD-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.