NEAR Protocol Kurs 2023: 1,19 € bis 3,30 €, jeder Tag

NEAR Protocol schloss am 1.1.2023 bei 1,1935 € und am 31.12. bei 3,3023 €.

Das ist ein Plus von 176,7 % in Euro, +186,6 % in Dollar und +160,2 % in Franken.

Den höchsten Schlusskurs erreichte NEAR Protocol am 26.12.2023 mit 3,9018 €, den tiefsten am 19.10.2023 mit 0,9358 €.

NEAR Protocol-Verkäufe 2023 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
1,1935 €
Schlusskurs 1.1.2023
3,3023 €
Schlusskurs 31.12.2023
3,9018 €
Hoch, 26.12.2023
0,9358 €
Tief, 19.10.2023

NEAR Protocol 2023 in Zahlen

Der größte Tagesgewinn kam am 21.12.2023 mit +23,2 %, der größte Tagesverlust am 9.2.2023 mit -15,3 %.

An 277 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2023.

Am stärksten bewegte sich der Kurs im 4. Quartal: +201,1 % vom 1.10.2023 bis 31.12.2023.

Am 31. Dezember stand NEAR Protocol bei 3,3023 €, 3,6490 $ und 3,0579 CHF.

NEAR Protocol Kursverlauf 2023 in Euro: +176,7 %, von 1,1935 € auf 3,3023 €, Hoch 3,9018 € am 26.12.2023, Tief 0,9358 € am 19.10.2023

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 3,0579 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2023

110 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. near/2023.json herunterladen.

NEAR Protocol Schlusskurse je Tag 2023 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20231,19351,27301,17531.0666*
2.1.20231,23281,31701,21711.0683
3.1.20231,26131,33001,24601.0545
4.1.20231,45671,54401,43391.0599
5.1.20231,42911,51501,40611.0601
6.1.20231,51431,59001,49371.0500
7.1.20231,49711,57201,47681.0500*
8.1.20231,57621,65501,55481.0500*
9.1.20231,52491,63101,50431.0696
10.1.20231,54341,65501,52921.0723
11.1.20231,69721,82401,69161.0747
12.1.20231,71191,84401,72141.0772
13.1.20231,80411,95101,81331.0814
14.1.20232,04552,21202,05591.0814*
15.1.20232,07232,24102,08291.0814*
16.1.20232,02742,19202,03271.0812
17.1.20231,99392,16201,99351.0843
18.1.20231,84702,00201,82971.0839
19.1.20231,94082,09901,92551.0815
20.1.20232,21502,39802,20661.0826
21.1.20232,15222,33002,14411.0826*
22.1.20232,20672,38902,19831.0826*
23.1.20232,35582,56102,35891.0871
24.1.20232,14592,33002,15731.0858
25.1.20232,33132,53602,33601.0878
26.1.20232,29192,49702,29231.0895
27.1.20232,33322,53502,33721.0865
28.1.20232,27802,47502,28181.0865*
29.1.20232,37092,57602,37501.0865*
30.1.20232,10312,29302,11261.0903
31.1.20232,15822,33802,16511.0833
1.2.20232,22322,42202,21881.0894
2.2.20232,21612,43502,21431.0988
3.2.20232,29592,51102,29341.0937
4.2.20232,30872,52502,30611.0937*
5.2.20232,17982,38402,17741.0937*
6.2.20232,15762,32502,14981.0776
7.2.20232,34212,50602,32001.0700
8.2.20232,47512,65702,44561.0735
9.2.20232,09542,25702,07241.0771
10.2.20232,10852,25402,08151.0690
11.2.20232,13852,28602,11111.0690*
12.2.20232,09822,24302,07141.0690*
13.2.20232,05602,19702,02491.0686
14.2.20232,09312,25202,06591.0759
15.2.20232,35422,51902,32711.0700
16.2.20232,24022,39702,21171.0700
17.2.20232,31342,45802,28941.0625
18.2.20232,43112,58302,40581.0625*
19.2.20232,44992,60302,42441.0625*
20.2.20232,52762,69802,49251.0674
21.2.20232,40152,56102,36621.0664
22.2.20232,34872,50002,31821.0644
23.2.20232,31632,45902,29131.0616
24.2.20232,17312,29702,15101.0570
25.2.20232,15232,27502,13041.0570*
26.2.20232,24502,37302,22211.0570*
27.2.20232,21722,34002,20141.0554
28.2.20232,11042,24102,09921.0619
1.3.20232,16212,31002,16151.0684
2.3.20232,12542,25402,12291.0605
3.3.20231,97832,10001,97001.0615
4.3.20231,90202,01901,89401.0615*
5.3.20231,91242,03001,90441.0615*
6.3.20231,93032,05501,92011.0646
7.3.20231,85471,97801,84711.0665
8.3.20231,75721,85301,74511.0545
9.3.20231,69231,78601,67721.0554
10.3.20231,71831,81901,68811.0586
11.3.20231,67771,77601,64821.0586*
12.3.20231,84211,95001,80961.0586*
13.3.20231,88682,02001,83961.0706
14.3.20231,97262,11801,93001.0737
15.3.20231,84471,94601,79441.0549
16.3.20231,85841,96901,82501.0595
17.3.20232,02862,15501,99981.0623
18.3.20231,95802,08001,93021.0623*
19.3.20232,04742,17502,01841.0623*
20.3.20231,88022,01501,86671.0717
21.3.20231,92002,06901,91431.0776
22.3.20231,80071,94201,79351.0785
23.3.20231,87702,04201,87121.0879
24.3.20231,83531,97201,81221.0745
25.3.20231,78321,91601,76071.0745*
26.3.20231,82221,95801,79931.0745*
27.3.20231,70891,84101,68751.0773
28.3.20231,74711,89401,73781.0841
29.3.20231,81621,97001,81131.0847
30.3.20231,76651,92301,76001.0886
31.3.20231,84002,00101,83411.0875
1.4.20231,83361,99401,82771.0875*
2.4.20231,76371,91801,75801.0875*
3.4.20231,74521,89701,73631.0870
4.4.20231,83472,00001,82631.0901
5.4.20231,85102,02501,83271.0940
6.4.20231,81401,98001,79191.0915
7.4.20231,84982,01901,82721.0915*
8.4.20231,80941,97501,78741.0915*
9.4.20231,78651,95001,76471.0915*
10.4.20231,89282,06601,86971.0915*
11.4.20231,88542,05601,86051.0905
12.4.20232,04182,23002,01171.0922
13.4.20231,99552,19801,95641.1015
14.4.20232,01592,22901,98101.1057
15.4.20232,09732,31902,06101.1057*
16.4.20232,10732,33002,07081.1057*
17.4.20232,09542,30102,05601.0981
18.4.20232,12812,33502,09221.0972
19.4.20231,95012,13201,91651.0933
20.4.20231,86222,03801,82681.0944
21.4.20231,75171,92301,71581.0978
22.4.20231,76721,94001,73091.0978*
23.4.20231,74621,91701,71041.0978*
24.4.20231,73151,90501,69691.1002
25.4.20231,78191,96401,74381.1022
26.4.20231,71391,89201,68381.1039
27.4.20231,73881,92001,71481.1042
28.4.20231,74571,91701,71761.0981
29.4.20231,75761,93001,72931.0981*
30.4.20231,74851,92001,72031.0981*
1.5.20231,65831,82101,63161.0981*
2.5.20231,67261,83401,64601.0965
3.5.20231,72241,90201,68951.1043
4.5.20231,65791,83601,62511.1074
5.5.20231,69691,86901,66771.1014
6.5.20231,60521,76801,57761.1014*
7.5.20231,57891,73901,55171.1014*
8.5.20231,48501,63901,45721.1037
9.5.20231,46911,61001,43801.0959
10.5.20231,51421,65801,47951.0950
11.5.20231,46391,60001,42841.0930
12.5.20231,51211,64701,47341.0892
13.5.20231,52221,65801,48331.0892*
14.5.20231,52591,66201,48681.0892*
15.5.20231,52171,65501,48321.0876
16.5.20231,52931,66401,48831.0881
17.5.20231,56621,69601,52641.0829
18.5.20231,53151,65601,49091.0813
19.5.20231,53781,66201,49751.0808
20.5.20231,53221,65601,49211.0808*
21.5.20231,49521,61601,45601.0808*
22.5.20231,49141,61401,44671.0822
23.5.20231,52431,64301,48131.0779
24.5.20231,45851,57301,41941.0785
25.5.20231,45041,55701,40801.0735
26.5.20231,46681,57701,42391.0751
27.5.20231,51801,63201,47351.0751*
28.5.20231,55891,67601,51331.0751*
29.5.20231,51941,62801,47121.0715
30.5.20231,50041,61201,45391.0744
31.5.20231,45561,55501,41541.0683
1.6.20231,45461,55601,41561.0697
2.6.20231,50791,62301,47151.0763
3.6.20231,50241,61701,46601.0763*
4.6.20231,50981,62501,47331.0763*
5.6.20231,40321,50001,36561.0690
6.6.20231,43131,52901,38801.0683
7.6.20231,32591,42101,28671.0717
8.6.20231,31791,41501,28511.0737
9.6.20231,28481,38501,24831.0780
10.6.20231,11691,20401,08521.0780*
11.6.20231,12151,20901,08971.0780*
12.6.20231,11381,19901,08611.0765
13.6.20231,10161,18901,07781.0793
14.6.20231,07321,16001,04651.0809
15.6.20231,11751,20901,09081.0819
16.6.20231,11531,22301,08961.0966
17.6.20231,15631,26801,12971.0966*
18.6.20231,14081,25101,11461.0966*
19.6.20231,11611,21901,09071.0922
20.6.20231,18541,29601,16261.0933
21.6.20231,22861,34201,20441.0923
22.6.20231,22901,35001,20741.0985
23.6.20231,27341,38601,24451.0884
24.6.20231,29181,40601,26251.0884*
25.6.20231,28541,39901,25621.0884*
26.6.20231,37481,50101,33861.0918
27.6.20231,36701,49701,33821.0951
28.6.20231,28821,40901,26521.0938
29.6.20231,24061,35701,21371.0938
30.6.20231,27281,38301,24581.0866
1.7.20231,36571,48401,33681.0866*
2.7.20231,35841,47601,32961.0866*
3.7.20231,32401,44301,29751.0899
4.7.20231,28041,39501,24991.0895
5.7.20231,26851,38001,24091.0879
6.7.20231,20561,31401,17631.0899
7.7.20231,22151,33001,19151.0888
8.7.20231,26751,38001,23631.0888*
9.7.20231,22341,33201,19331.0888*
10.7.20231,21671,33301,18661.0956
11.7.20231,20121,32001,16431.0989
12.7.20231,18941,31101,15171.1022
13.7.20231,29671,45001,25061.1182
14.7.20231,34121,50501,29421.1221
15.7.20231,32701,48901,28041.1221*
16.7.20231,28331,44001,23831.1221*
17.7.20231,33481,49901,28841.1230
18.7.20231,30341,46701,25741.1255
19.7.20231,31261,47301,26381.1222
20.7.20231,36641,53001,31661.1197
21.7.20231,33151,48101,28221.1123
22.7.20231,30361,45001,25541.1123*
23.7.20231,30541,45201,25711.1123*
24.7.20231,24461,38101,19421.1096
25.7.20231,21711,34501,16821.1051
26.7.20231,24151,37301,18551.1059
27.7.20231,23691,37601,18021.1125
28.7.20231,26071,38801,20451.1010
29.7.20231,27791,40701,22091.1010*
30.7.20231,25161,37801,19581.1010*
31.7.20231,24651,37401,19901.1023
1.8.20231,28531,41001,23521.0970
2.8.20231,27541,40101,22971.0985
3.8.20231,23951,35501,18731.0932
4.8.20231,26531,38501,21441.0946
5.8.20231,23791,35501,18811.0946*
6.8.20231,21961,33501,17061.0946*
7.8.20231,21631,33601,17071.0984
8.8.20231,24641,36401,19651.0944
9.8.20231,22901,34801,18321.0968
10.8.20231,21341,33701,16701.1019
11.8.20231,20771,32901,16151.1004
12.8.20231,22411,34701,17721.1004*
13.8.20231,21871,34101,17201.1004*
14.8.20231,23151,34601,18321.0930
15.8.20231,16881,27701,12041.0926
16.8.20231,10851,21001,06471.0916
17.8.20231,03301,12600,98711.0900
18.8.20231,05181,14301,00671.0867
19.8.20231,06471,15701,01901.0867*
20.8.20231,07571,16901,02961.0867*
21.8.20231,04051,13500,99771.0908
22.8.20231,06641,16101,02001.0887
23.8.20231,11521,20501,06211.0805
24.8.20231,09691,18901,04881.0840
25.8.20231,09551,18401,04771.0808
26.8.20231,10571,19501,05751.0808*
27.8.20231,08441,17201,03711.0808*
28.8.20231,10201,19101,05341.0808
29.8.20231,13951,23101,08911.0803
30.8.20231,10511,20301,05741.0886
31.8.20231,07661,17001,03181.0868
1.9.20231,03561,12300,99151.0844
2.9.20231,03101,11800,98711.0844*
3.9.20231,03281,12000,98881.0844*
4.9.20231,03881,12200,99181.0801
5.9.20231,04651,12300,99921.0731
6.9.20231,04891,12701,00281.0745
7.9.20231,07001,14601,02261.0710
8.9.20231,06691,14201,01811.0704
9.9.20231,10611,18401,05561.0704*
10.9.20231,07811,15401,02881.0704*
11.9.20231,02671,10100,98151.0724
12.9.20230,99881,07000,95491.0713
13.9.20231,01461,08900,97291.0733
14.9.20231,02801,10300,98561.0730
15.9.20231,05841,12801,01121.0658
16.9.20231,06121,13101,01391.0658*
17.9.20231,02831,09600,98251.0658*
18.9.20231,03071,09900,98571.0663
19.9.20231,04271,11701,00041.0713
20.9.20231,03251,10500,99131.0702
21.9.20231,05501,12201,01581.0635
22.9.20231,04351,11101,00701.0647
23.9.20231,04631,11401,00971.0647*
24.9.20231,02661,09300,99071.0647*
25.9.20231,03451,10001,00101.0633
26.9.20231,01841,08000,98531.0605
27.9.20231,01651,07100,98401.0536
28.9.20231,04851,10501,01471.0539
29.9.20231,05821,12101,02311.0594
30.9.20231,07231,13601,03681.0594*
1.10.20231,09691,16201,06051.0594*
2.10.20231,05891,11501,02011.0530
3.10.20231,05261,10201,01681.0469
4.10.20231,04701,09901,00871.0497
5.10.20231,02411,07800,98571.0526
6.10.20231,03951,09801,00091.0563
7.10.20231,03191,09000,99361.0563*
8.10.20231,03471,09300,99641.0563*
9.10.20230,98851,04100,94711.0531
10.10.20230,98851,04600,94781.0582
11.10.20230,97131,03000,93011.0604
12.10.20230,95581,01500,91441.0619
13.10.20230,95691,00700,91341.0524
14.10.20230,96351,01400,91981.0524*
15.10.20230,97591,02700,93161.0524*
16.10.20230,98121,03400,93261.0538
17.10.20230,95561,01000,90951.0569
18.10.20230,94651,00000,89841.0565
19.10.20230,93580,98800,88621.0558
20.10.20230,95181,00800,89861.0591
21.10.20230,98201,04000,92721.0591*
22.10.20230,99331,05200,93791.0591*
23.10.20231,03521,09700,97941.0597
24.10.20231,06751,13501,01431.0632
25.10.20231,07791,14001,02121.0576
26.10.20231,13281,19401,07231.0540
27.10.20231,15931,22201,10161.0541
28.10.20231,15451,21701,09701.0541*
29.10.20231,21721,28301,15651.0541*
30.10.20231,24561,32101,19131.0605
31.10.20231,25621,33401,20691.0619
1.11.20231,45111,52901,38901.0537
2.11.20231,42951,52401,37551.0661
3.11.20231,38291,48001,33111.0702
4.11.20231,46981,57301,41471.0702*
5.11.20231,53621,64401,47861.0702*
6.11.20231,47011,57901,41801.0741
7.11.20231,36071,45401,30981.0686
8.11.20231,38321,47601,32771.0671
9.11.20231,33381,42601,28541.0691
10.11.20231,46031,56001,40711.0683
11.11.20231,50521,60801,45041.0683*
12.11.20231,59231,70101,53431.0683*
13.11.20231,49951,60001,44801.0670
14.11.20231,43231,53601,38481.0724
15.11.20231,57161,70801,51501.0868
16.11.20231,57161,70501,51671.0849
17.11.20231,72651,87701,66481.0872
18.11.20231,62801,77001,56991.0872*
19.11.20231,82401,98301,75881.0872*
20.11.20231,83382,00401,77241.0928
21.11.20231,59931,75201,54701.0955
22.11.20231,67541,82801,61511.0911
23.11.20231,65601,80501,59701.0900
24.11.20231,69481,85001,63381.0916
25.11.20231,72221,88001,66021.0916*
26.11.20231,67641,83001,61611.0916*
27.11.20231,62911,78401,57041.0951
28.11.20231,65861,81601,59971.0949
29.11.20231,63861,80001,57761.0985
30.11.20231,71351,87301,63841.0931
1.12.20231,74071,89301,65891.0875
2.12.20231,85292,01501,76581.0875*
3.12.20231,82161,98101,73601.0875*
4.12.20231,95252,12201,85021.0868
5.12.20232,08282,25301,96951.0817
6.12.20232,12662,29202,00511.0778
7.12.20232,11772,28102,00041.0771
8.12.20232,21682,38902,09221.0777
9.12.20232,25112,42602,12461.0777*
10.12.20232,33282,51402,20171.0777*
11.12.20232,07592,23301,96751.0757
12.12.20232,13072,30202,01201.0804
13.12.20232,15542,32502,03731.0787
14.12.20232,12112,31602,01291.0919
15.12.20232,00072,19001,89831.0946
16.12.20232,15422,35802,04391.0946*
17.12.20232,06652,26201,96071.0946*
18.12.20232,08832,28001,97971.0918
19.12.20232,21582,42902,09841.0962
20.12.20232,59872,84402,45841.0944
21.12.20233,20133,51603,01951.0983
22.12.20233,04453,35602,86711.1023
23.12.20233,54083,90303,33441.1023*
24.12.20233,46103,81503,25921.1023*
25.12.20233,87644,27303,65041.1023*
26.12.20233,90184,30103,67441.1023*
27.12.20233,68104,07303,47411.1065
28.12.20233,39483,77303,15791.1114
29.12.20233,29683,64303,05291.1050
30.12.20233,33123,68103,08471.1050*
31.12.20233,30233,64903,05791.1050*

Quelle und Methode

Schlusskurs des UTC-Tages von 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.