NEAR Protocol Kurs 2024: 3,41 € bis 4,73 €, jeder Tag

NEAR Protocol schloss am 1.1.2024 bei 3,4136 € und am 31.12. bei 4,7252 €.

Das ist ein Plus von 38,4 % in Euro, +30,1 % in Dollar und +40,7 % in Franken.

Den höchsten Schlusskurs erreichte NEAR Protocol am 14.3.2024 mit 8,1483 €, den tiefsten am 22.1.2024 mit 2,4252 €.

NEAR Protocol-Verkäufe 2024 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
3,4136 €
Schlusskurs 1.1.2024
4,7252 €
Schlusskurs 31.12.2024
8,1483 €
Hoch, 14.3.2024
2,4252 €
Tief, 22.1.2024

NEAR Protocol 2024 in Zahlen

Der größte Tagesgewinn kam am 6.3.2024 mit +38,3 %, der größte Tagesverlust am 9.12.2024 mit -16,7 %.

An 306 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2024.

Am stärksten bewegte sich der Kurs im 1. Quartal: +95,2 % vom 1.1.2024 bis 31.3.2024.

Am 31. Dezember stand NEAR Protocol bei 4,7252 €, 4,9090 $ und 4,4474 CHF.

NEAR Protocol Kursverlauf 2024 in Euro: +38,4 %, von 3,4136 € auf 4,7252 €, Hoch 8,1483 € am 14.3.2024, Tief 2,4252 € am 22.1.2024

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 4,4474 CHF. Erklärung.

Alle 366 Tagesschlusskurse 2024

110 der 366 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. near/2024.json herunterladen.

NEAR Protocol Schlusskurse je Tag 2024 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20243,41363,77203,16101.1050*
2.1.20243,57253,91403,32421.0956
3.1.20243,43443,75003,20151.0919
4.1.20243,58083,92203,33481.0953
5.1.20243,26163,56203,03981.0921
6.1.20243,18293,47602,96641.0921*
7.1.20242,94393,21502,74371.0921*
8.1.20243,11163,40602,89631.0946
9.1.20242,93053,20602,72921.0940
10.1.20243,29073,60203,07221.0946
11.1.20243,30483,63103,08601.0987
12.1.20243,13843,43402,93441.0942
13.1.20243,11463,40802,91221.0942*
14.1.20243,02503,31002,82841.0942*
15.1.20243,01783,30302,82201.0945
16.1.20242,99853,26302,80691.0882
17.1.20243,01093,27502,83211.0877
18.1.20242,83863,08702,67741.0875
19.1.20242,72892,97102,58131.0887
20.1.20242,70872,94902,56221.0887*
21.1.20242,71152,95202,56481.0887*
22.1.20242,42522,64102,29371.0890
23.1.20242,43012,64202,29551.0872
24.1.20242,46132,68402,31731.0905
25.1.20242,47222,69302,32881.0893
26.1.20242,69162,92602,52901.0871
27.1.20242,67042,90302,50911.0871*
28.1.20242,64012,87002,48061.0871*
29.1.20242,79873,02902,61371.0823
30.1.20242,76693,00102,59121.0846
31.1.20242,62432,84402,45321.0837
1.2.20242,61792,83102,44411.0814
2.2.20242,67112,90702,48821.0883
3.2.20242,60222,83202,42401.0883*
4.2.20242,53152,75502,35811.0883*
5.2.20242,55542,74602,38851.0746
6.2.20242,54402,73302,38271.0743
7.2.20242,66702,87402,50521.0776
8.2.20242,72822,93502,56701.0758
9.2.20242,81293,03002,65311.0772
10.2.20242,83423,05302,67321.0772*
11.2.20242,90753,13202,74241.0772*
12.2.20243,15143,39502,97181.0773
13.2.20242,97423,21002,81981.0793
14.2.20243,11023,33202,95261.0713
15.2.20243,09783,32802,93801.0743
16.2.20243,01453,24602,86111.0768
17.2.20243,06463,30002,90871.0768*
18.2.20243,26243,51303,09641.0768*
19.2.20243,28143,53603,11471.0776
20.2.20243,17163,42603,02131.0802
21.2.20242,98273,22402,83661.0809
22.2.20243,03863,29502,89731.0844
23.2.20243,12543,38602,97601.0834
24.2.20243,56193,85903,39171.0834*
25.2.20243,43183,71803,26781.0834*
26.2.20243,77814,10003,60661.0852
27.2.20243,64043,95203,47441.0856
28.2.20243,59463,88503,42201.0808
29.2.20243,57573,87103,40901.0826
1.3.20243,64283,93903,49061.0813
2.3.20244,14324,48003,97001.0813*
3.3.20244,14594,48303,97261.0813*
4.3.20244,02274,36303,86341.0846
5.3.20243,87504,20403,72351.0849
6.3.20245,36055,82905,15631.0874
7.3.20245,04825,50004,83471.0895
8.3.20245,27905,77105,06151.0932
9.3.20245,67876,20805,44481.0932*
10.3.20245,46205,97105,23691.0932*
11.3.20246,13316,70105,88411.0926
12.3.20247,40298,08107,09791.0916
13.3.20247,09487,76106,81031.0939
14.3.20248,14838,90207,83541.0925
15.3.20246,87847,49206,61231.0892
16.3.20246,16696,71705,92831.0892*
17.3.20247,58368,26007,29011.0892*
18.3.20246,44697,02206,20841.0892
19.3.20245,86336,36405,64631.0854
20.3.20246,35286,88906,13561.0844
21.3.20245,93206,47005,79321.0907
22.3.20245,86716,35005,70811.0823
23.3.20246,18226,69106,01471.0823*
24.3.20246,44926,98006,27451.0823*
25.3.20246,97747,56006,78481.0835
26.3.20247,05397,65706,91991.0855
27.3.20246,69297,23906,56641.0816
28.3.20246,70247,24606,54561.0811
29.3.20246,44346,96606,29271.0811*
30.3.20246,41856,93906,26831.0811*
31.3.20246,66367,20406,50771.0811*
1.4.20246,22706,73206,08131.0811*
2.4.20245,86386,30305,72601.0749
3.4.20246,15516,63706,02701.0783
4.4.20246,19156,71906,09611.0852
5.4.20246,71807,28306,57901.0841
6.4.20246,44506,98706,31161.0841*
7.4.20246,33246,86506,20141.0841*
8.4.20246,79947,35906,66821.0823
9.4.20246,63027,20506,51021.0867
10.4.20246,51477,07506,39101.0860
11.4.20246,34266,80506,20751.0729
12.4.20245,43655,79105,28211.0652
13.4.20244,95315,27604,81241.0652*
14.4.20245,34645,69505,19461.0652*
15.4.20244,90245,22404,76761.0656
16.4.20245,17915,50905,02991.0637
17.4.20245,11005,43604,95311.0638
18.4.20245,34985,71305,19141.0679
19.4.20245,26245,60605,09401.0653
20.4.20245,78156,15905,59651.0653*
21.4.20246,04246,43705,84911.0653*
22.4.20246,62067,03906,41731.0632
23.4.20246,46436,90006,28591.0674
24.4.20246,32236,75606,17941.0686
25.4.20246,70807,19106,56851.0720
26.4.20246,46166,92306,31881.0714
27.4.20246,75107,23306,60181.0714*
28.4.20246,66147,13706,51421.0714*
29.4.20246,43756,90106,29331.0720
30.4.20245,80806,22505,68431.0718
1.5.20245,73346,14505,61121.0718*
2.5.20245,72266,12205,58471.0698
3.5.20246,39896,87506,23511.0744
4.5.20246,39526,87106,23151.0744*
5.5.20246,91747,43206,74031.0744*
6.5.20246,80407,33206,63661.0776
7.5.20246,65897,16906,50581.0766
8.5.20246,35026,82206,20411.0743
9.5.20246,98387,49506,81621.0732
10.5.20246,67507,19506,52751.0779
11.5.20246,54517,05506,40051.0779*
12.5.20246,37636,87306,23541.0779*
13.5.20246,78567,32506,63901.0795
14.5.20246,50617,02406,37661.0796
15.5.20247,42618,04407,27761.0832
16.5.20247,35787,99507,22681.0866
17.5.20247,41068,03607,30311.0844
18.5.20247,29907,91507,19311.0844*
19.5.20247,18467,79107,08041.0844*
20.5.20247,63288,29007,54121.0861
21.5.20247,23127,85607,14731.0864
22.5.20247,37307,98507,30301.0830
23.5.20247,09787,70407,03181.0854
24.5.20247,30357,91707,24801.0840
25.5.20247,58588,22307,52811.0840*
26.5.20247,21037,81607,15551.0840*
27.5.20247,21767,82607,16131.0843
28.5.20247,09257,71807,02721.0882
29.5.20247,03057,63306,96511.0857
30.5.20246,75737,30806,62751.0815
31.5.20246,71677,28906,59451.0852
1.6.20246,79147,37006,66781.0852*
2.6.20246,63297,19806,51221.0852*
3.6.20246,57267,12606,42271.0842
4.6.20246,79527,38306,59341.0865
5.6.20247,02087,63306,81301.0872
6.6.20246,72347,30506,51301.0865
7.6.20246,28656,85106,09541.0898
8.6.20246,01676,55705,83381.0898*
9.6.20246,09296,64005,90761.0898*
10.6.20245,92976,37805,71451.0756
11.6.20245,67576,09005,46111.0730
12.6.20245,90626,35805,69421.0765
13.6.20245,47945,90905,29751.0784
14.6.20245,13015,48204,89101.0686
15.6.20245,25745,61805,01241.0686*
16.6.20245,28545,64805,03911.0686*
17.6.20244,84975,19504,63681.0712
18.6.20244,39294,70704,17851.0715
19.6.20244,61724,96304,38911.0749
20.6.20244,88575,23704,66391.0719
21.6.20245,07865,42804,84351.0688
22.6.20244,81945,15104,59631.0688*
23.6.20244,85405,18804,62931.0688*
24.6.20245,04755,41604,83861.0730
25.6.20245,05235,41304,83761.0714
26.6.20244,83585,16904,63511.0689
27.6.20244,96735,31304,77061.0696
28.6.20244,60534,93004,43681.0705
29.6.20244,66044,98904,48991.0705*
30.6.20244,96785,31804,78601.0705*
1.7.20244,89075,25504,73861.0745
2.7.20245,17665,55405,01981.0729
3.7.20244,67845,03304,54651.0758
4.7.20244,30564,65004,18371.0800
5.7.20244,07714,41303,96701.0824
6.7.20244,44664,81304,32651.0824*
7.7.20244,05584,39003,94631.0824*
8.7.20244,16154,50904,04131.0835
9.7.20244,20474,54704,08361.0814
10.7.20244,25134,60204,13351.0825
11.7.20244,53524,92304,42141.0855
12.7.20244,76315,18704,64261.0890
13.7.20244,73655,15804,61661.0890*
14.7.20244,93485,37404,81001.0890*
15.7.20245,40395,89405,27151.0907
16.7.20245,66786,17905,53231.0902
17.7.20245,62476,15005,45201.0934
18.7.20245,52976,04405,34501.0930
19.7.20245,90826,43405,72381.0890
20.7.20245,77326,28705,59311.0890*
21.7.20245,82656,34505,64471.0890*
22.7.20245,59976,09705,41551.0888
23.7.20245,28095,73505,11241.0860
24.7.20245,13005,56504,92941.0848
25.7.20244,98395,40804,75161.0851
26.7.20245,26245,71505,04881.0860
27.7.20245,27165,72505,05761.0860*
28.7.20245,01935,45104,81561.0860*
29.7.20244,87665,27504,67081.0817
30.7.20244,78665,18104,59131.0824
31.7.20244,60384,98504,38881.0828
1.8.20244,63254,99804,38561.0789
2.8.20244,24644,60104,00571.0835
3.8.20244,02314,35903,79501.0835*
4.8.20243,84964,17103,63131.0835*
5.8.20243,24183,55503,01621.0966
6.8.20243,44393,75903,21141.0915
7.8.20243,30073,60503,10561.0922
8.8.20243,71004,05503,47551.0930
9.8.20243,66864,00503,46131.0917
10.8.20243,84174,19403,62471.0917*
11.8.20243,55873,88503,35761.0917*
12.8.20243,75294,10003,56181.0925
13.8.20243,93654,30303,73181.0931
14.8.20243,77534,16003,59221.1019
15.8.20243,66634,03703,49811.1011
16.8.20243,63844,00003,47101.0994
17.8.20243,62563,98603,45881.0994*
18.8.20243,54743,90003,38421.0994*
19.8.20243,62203,99903,45641.1041
20.8.20243,63594,03003,46391.1084
21.8.20243,79994,22403,61111.1116
22.8.20243,85994,29803,66311.1135
23.8.20244,34944,83704,12151.1121
24.8.20244,53925,04804,30131.1121*
25.8.20244,43494,93204,20251.1121*
26.8.20244,30444,80504,07201.1163
27.8.20244,02804,49603,80241.1162
28.8.20243,95614,39803,70891.1117
29.8.20243,78254,19403,54191.1088
30.8.20243,68094,08103,46591.1087
31.8.20243,64304,03903,43031.1087*
1.9.20243,46263,83903,26041.1087*
2.9.20243,59553,97703,38521.1061
3.9.20243,37563,72503,17611.1035
4.9.20243,48513,85103,27461.1050
5.9.20243,35233,72003,14781.1097
6.9.20243,18833,54002,98591.1103
7.9.20243,32433,69103,11321.1103*
8.9.20243,36763,73903,15371.1103*
9.9.20243,67204,05503,44291.1043
10.9.20243,65154,02803,41381.1031
11.9.20243,59783,97303,36681.1043
12.9.20243,82634,21503,60201.1016
13.9.20243,85804,27503,62151.1081
14.9.20243,78944,19903,55711.1081*
15.9.20243,63234,02503,40971.1081*
16.9.20243,46493,85503,25491.1126
17.9.20243,71854,14203,49721.1139
18.9.20243,80174,22903,56901.1124
19.9.20243,91634,36903,70481.1156
20.9.20243,95674,41803,75331.1166
21.9.20244,06414,53803,85521.1166*
22.9.20244,01764,48603,81111.1166*
23.9.20244,64705,16704,39051.1119
24.9.20244,84605,39504,57411.1133
25.9.20244,62395,17604,39041.1194
26.9.20244,98255,55804,70951.1155
27.9.20244,89605,46304,61211.1158
28.9.20244,93645,50804,65011.1158*
29.9.20244,88355,44904,60031.1158*
30.9.20244,69365,25504,43031.1196
1.10.20244,37494,85004,10981.1086
2.10.20244,18754,63603,93121.1071
3.10.20244,17974,61403,92351.1039
4.10.20244,38124,83204,11571.1029
5.10.20244,27964,72004,02031.1029*
6.10.20244,41744,87204,14981.1029*
7.10.20244,62855,08304,34521.0982
8.10.20244,48644,92704,22171.0982
9.10.20244,15724,55503,90651.0957
10.10.20244,19594,58703,94131.0932
11.10.20244,33994,74704,07001.0938
12.10.20244,42864,84404,15311.0938*
13.10.20244,25404,65303,98941.0938*
14.10.20244,60565,02704,33341.0915
15.10.20244,62445,04204,34741.0903
16.10.20244,57284,98304,29711.0897
17.10.20244,36324,74104,09261.0866
18.10.20244,48054,86004,21211.0847
19.10.20244,44554,82204,17921.0847*
20.10.20244,58104,96904,30661.0847*
21.10.20244,45784,83804,18141.0853
22.10.20244,34254,69904,06671.0821
23.10.20244,28444,61304,00161.0767
24.10.20244,35524,70404,07161.0801
25.10.20243,85314,17103,61501.0825
26.10.20243,92334,24703,68091.0825*
27.10.20244,01574,34703,76751.0825*
28.10.20243,97584,30103,72411.0818
29.10.20244,10624,42403,84711.0774
30.10.20243,97694,30103,73551.0815
31.10.20243,73744,06703,51761.0882
1.11.20243,58203,89903,37681.0885
2.11.20243,46813,77503,26941.0885*
3.11.20243,37533,67403,18191.0885*
4.11.20243,31903,61903,12321.0904
5.11.20243,51753,83303,30711.0897
6.11.20243,95794,23303,70781.0695
7.11.20243,92214,23003,69931.0785
8.11.20243,99284,30103,75041.0772
9.11.20244,30004,63204,03901.0772*
10.11.20244,35304,68904,08871.0772*
11.11.20245,21275,55204,88371.0651
12.11.20245,02785,33804,70301.0617
13.11.20244,86125,16704,55941.0629
14.11.20245,08505,35604,76411.0533
15.11.20245,26225,56904,94071.0583
16.11.20245,63835,96705,29381.0583*
17.11.20245,38225,69605,05341.0583*
18.11.20245,71556,03105,35201.0552
19.11.20245,47935,79605,11161.0578
20.11.20245,20745,50004,86471.0562
21.11.20245,50075,79005,11231.0526
22.11.20245,88746,13005,45881.0412
23.11.20245,96816,21405,53361.0412*
24.11.20246,60786,88006,12671.0412*
25.11.20246,15156,45605,73571.0495
26.11.20246,20996,53405,78391.0522
27.11.20246,43816,78005,99331.0531
28.11.20246,69997,06306,24031.0542
29.11.20246,59066,96106,13521.0562
30.11.20246,71657,09406,25241.0562*
1.12.20246,56606,93506,11231.0562*
2.12.20247,10767,46806,62151.0507
3.12.20247,03487,39506,54871.0512
4.12.20247,08067,42906,58851.0492
5.12.20247,16987,55706,67151.0540
6.12.20247,58818,02907,04481.0581
7.12.20247,35387,78106,82721.0581*
8.12.20247,43227,86406,90001.0581*
9.12.20246,18856,54005,75221.0568
10.12.20246,17086,49605,71851.0527
11.12.20246,56996,90306,09691.0507
12.12.20246,57046,89306,12301.0491
13.12.20246,57356,91406,16921.0518
14.12.20246,35106,68005,96041.0518*
15.12.20246,52796,86606,12641.0518*
16.12.20246,29366,60705,89831.0498
17.12.20246,07896,38105,72211.0497
18.12.20245,42785,69705,09241.0496
19.12.20245,05925,25904,71461.0395
20.12.20245,13285,33304,77201.0390
21.12.20244,81235,00004,47401.0390*
22.12.20244,85085,04004,50981.0390*
23.12.20245,22285,42804,87601.0393
24.12.20245,34975,56105,00621.0395
25.12.20245,21695,42304,88201.0395*
26.12.20244,89275,08604,57861.0395*
27.12.20244,90565,11904,60931.0435
28.12.20245,10115,32304,79301.0435*
29.12.20244,91145,12504,61471.0435*
30.12.20244,79225,00504,52151.0444
31.12.20244,72524,90904,44741.0389

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.