PancakeSwap Kurs 2022: 10,63 € bis 2,98 €, jeder Tag

PancakeSwap schloss am 1.1.2022 bei 10,63 € und am 31.12. bei 2,9768 €.

Das ist ein Minus von 72,0 % in Euro, -73,6 % in Dollar und -73,3 % in Franken.

Den höchsten Schlusskurs erreichte PancakeSwap am 2.1.2022 mit 10,90 €, den tiefsten am 18.6.2022 mit 2,5443 €.

PancakeSwap-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
10,63 €
Schlusskurs 1.1.2022
2,9768 €
Schlusskurs 31.12.2022
10,90 €
Hoch, 2.1.2022
2,5443 €
Tief, 18.6.2022

PancakeSwap 2022 in Zahlen

Der größte Tagesgewinn kam am 17.3.2022 mit +20,1 %, der größte Tagesverlust am 11.5.2022 mit -26,6 %.

An 3 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.

Am stärksten bewegte sich der Kurs im 3. Quartal: +69,7 % vom 1.7.2022 bis 30.9.2022.

Am 31. Dezember stand PancakeSwap bei 2,9768 €, 3,1750 $ und 2,9312 CHF.

PancakeSwap Kursverlauf 2022 in Euro: -72,0 %, von 10,63 € auf 2,9768 €, Hoch 10,90 € am 2.1.2022, Tief 2,5443 € am 18.6.2022

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 PancakeSwap am 31.12. war 2,9312 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2022

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

PancakeSwap Schlusskurse je Tag 2022 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202210,6312,0410,981.1326*
2.1.202210,9012,3411,261.1326*
3.1.202210,6912,1411,091.1355
4.1.202210,6512,0111,031.1279
5.1.20229,965511,2810,331.1319
6.1.20229,792311,0810,181.1315
7.1.20229,240610,449,63051.1298
8.1.20229,045910,229,42761.1298*
9.1.20229,515010,759,91651.1298*
10.1.20229,171210,389,58031.1318
11.1.20229,615410,9010,101.1336
12.1.20229,956011,3210,441.1370
13.1.20229,517610,919,94871.1463
14.1.20229,862911,2910,291.1447
15.1.202210,2411,7210,681.1447*
16.1.202210,5312,0510,981.1447*
17.1.20229,892111,2810,321.1403
18.1.20229,589210,909,98621.1367
19.1.20229,316910,579,67371.1345
20.1.20229,058010,279,40411.1338
21.1.20227,86048,92008,13791.1348
22.1.20226,62677,52006,86061.1348*
23.1.20227,19958,17007,45371.1348*
24.1.20226,74987,63006,95771.1304
25.1.20226,79807,66007,04551.1268
26.1.20226,61527,46006,87061.1277
27.1.20226,45167,20006,70391.1160
28.1.20226,41057,14006,65281.1138
29.1.20226,49137,23006,73671.1138*
30.1.20226,63497,39006,88571.1138*
31.1.20226,62427,39006,89191.1156
1.2.20226,82957,69007,08491.1260
2.2.20226,39417,24006,64921.1323
3.2.20226,41507,24006,67611.1286
4.2.20226,83887,84007,22661.1464
5.2.20226,89997,91007,29111.1464*
6.2.20227,20528,26007,61371.1464*
7.2.20227,41688,49007,84031.1447
8.2.20226,97767,96007,35781.1408
9.2.20227,17978,21007,57821.1435
10.2.20227,04618,06007,44841.1439
11.2.20226,79697,76007,17551.1417
12.2.20226,84077,81007,22171.1417*
13.2.20227,01598,01007,40661.1417*
14.2.20227,09628,03007,43111.1316
15.2.20227,32488,31007,67861.1345
16.2.20227,22838,22007,60131.1372
17.2.20226,89537,84007,21671.1370
18.2.20226,79067,71007,09751.1354
19.2.20226,84347,77007,15271.1354*
20.2.20226,47357,35006,76611.1354*
21.2.20226,05936,87006,29381.1338
22.2.20226,33057,18006,59761.1342
23.2.20226,02086,83006,28031.1344
24.2.20225,65266,31005,83351.1163
25.2.20225,89346,61006,12791.1216
26.2.20225,78646,49006,01671.1216*
27.2.20225,53676,21005,75711.1216*
28.2.20226,11666,85006,32211.1199
1.3.20226,06526,77006,21501.1162
2.3.20226,14986,83006,28271.1106
3.3.20225,94086,58006,05481.1076
4.3.20225,48085,99005,51151.0929
5.3.20225,67306,20005,70481.0929*
6.3.20225,56326,08005,59431.0929*
7.3.20225,54386,04005,58211.0895
8.3.20225,49035,98005,55121.0892
9.3.20225,67636,24005,78871.0993
10.3.20225,54856,15005,69841.1084
11.3.20225,38675,92005,51061.0990
12.3.20225,42315,96005,54781.0990*
13.3.20225,23205,75005,35241.0990*
14.3.20225,22815,73005,35831.0960
15.3.20225,01325,51005,17461.0991
16.3.20225,08465,59005,25541.0994
17.3.20226,10806,75006,34321.1051
18.3.20225,78676,37005,96841.1008
19.3.20225,86856,46006,05271.1008*
20.3.20225,68686,26005,86531.1008*
21.3.20225,96126,58006,12701.1038
22.3.20226,29546,94006,46851.1024
23.3.20226,30866,93006,47831.0985
24.3.20226,50397,14006,65031.0978
25.3.20226,41707,06006,54991.1002
26.3.20226,66247,33006,80031.1002*
27.3.20227,35328,09007,50541.1002*
28.3.20227,30448,01007,49211.0966
29.3.20227,82148,67008,10451.1085
30.3.20227,87358,76008,11671.1126
31.3.20227,90928,78008,12041.1101
1.4.20228,46009,35008,64361.1052
2.4.20228,12528,98008,30151.1052*
3.4.20228,83109,76009,02261.1052*
4.4.20229,01419,92009,19711.1005
5.4.20228,66089,50008,78291.0969
6.4.20227,70858,42007,85271.0923
7.4.20228,25399,01008,40661.0916
8.4.20227,73418,40007,85401.0861
9.4.20227,94598,63008,06901.0861*
10.4.20227,97358,66008,09711.0861*
11.4.20226,98177,61007,10731.0900
12.4.20227,41188,05007,50891.0861
13.4.20227,65758,29007,74631.0826
14.4.20227,29917,94007,43711.0878
15.4.20227,49228,15007,63381.0878*
16.4.20227,55658,22007,69941.0878*
17.4.20227,71288,39007,85861.0878*
18.4.20227,78648,47007,93351.0878*
19.4.20227,98858,63008,15471.0803
20.4.20228,45809,16008,67281.0830
21.4.20228,30359,04008,58171.0887
22.4.20228,56069,26008,84821.0817
23.4.20228,57919,28008,86741.0817*
24.4.20228,56989,27008,85781.0817*
25.4.20228,26178,87808,48231.0746
26.4.20227,04527,52007,20651.0674
27.4.20227,16347,58107,32741.0583
28.4.20227,88758,27008,05781.0485
29.4.20227,31977,71507,48741.0540
30.4.20226,85207,22207,00891.0540*
1.5.20227,34927,74607,51741.0540*
2.5.20227,26067,64107,44421.0524
3.5.20227,01317,40307,20381.0556
4.5.20227,39067,78307,63001.0531
5.5.20227,13197,53707,38511.0568
6.5.20227,03787,43907,33271.0570
7.5.20226,88277,27507,17111.0570*
8.5.20226,62737,00506,90491.0570*
9.5.20225,27325,56805,51691.0559
10.5.20225,52115,82705,78561.0554
11.5.20224,05194,27604,23261.0553
12.5.20223,70873,86003,84851.0408
13.5.20224,16664,32704,32701.0385
14.5.20224,14834,30804,30801.0385*
15.5.20224,51424,68804,68801.0385*
16.5.20224,32644,50904,53371.0422
17.5.20224,48254,72504,68741.0541
18.5.20224,09774,31204,29681.0523
19.5.20224,34304,57104,45811.0525
20.5.20224,17604,41704,29301.0577
21.5.20224,32734,57704,44851.0577*
22.5.20224,58354,84804,71191.0577*
23.5.20224,50614,80304,64571.0659
24.5.20224,54294,87004,69461.0720
25.5.20224,48014,77404,60061.0656
26.5.20224,08344,36804,19901.0697
27.5.20224,00114,29004,10441.0722
28.5.20224,05244,34504,15701.0722*
29.5.20224,15694,45704,26411.0722*
30.5.20224,44174,78104,58691.0764
31.5.20224,33594,64504,45771.0713
1.6.20224,03014,31704,15301.0712
2.6.20224,07224,35404,17971.0692
3.6.20223,93484,22204,05121.0730
4.6.20223,97674,26704,09441.0730*
5.6.20224,07834,37604,19901.0730*
6.6.20224,24484,55304,38071.0726
7.6.20224,17284,44904,34931.0662
8.6.20224,14194,44804,34321.0739
9.6.20224,07344,37604,27501.0743
10.6.20223,98854,21904,14961.0578
11.6.20223,77953,99803,93221.0578*
12.6.20223,65483,86603,80241.0578*
13.6.20223,11243,25403,22911.0455
14.6.20222,98993,12503,10771.0452
15.6.20223,11673,25103,25231.0431
16.6.20222,75772,86802,79691.0400
17.6.20222,78562,92102,81491.0486
18.6.20222,54432,66802,57111.0486*
19.6.20222,87153,01102,90161.0486*
20.6.20222,87443,02302,92101.0517
21.6.20222,91853,07902,98091.0550
22.6.20222,87433,02402,91821.0521
23.6.20223,09733,25003,13761.0493
24.6.20223,20513,37303,22811.0524
25.6.20223,19753,36503,22051.0524*
26.6.20223,14613,31103,16881.0524*
27.6.20223,14043,32003,18531.0572
28.6.20223,00163,17003,03191.0561
29.6.20222,90013,05002,90151.0517
30.6.20222,93253,04602,92081.0387
1.7.20222,88063,00302,88841.0425
2.7.20222,91703,04102,92491.0425*
3.7.20222,95733,08302,96531.0425*
4.7.20223,01393,15103,02501.0455
5.7.20223,00393,09102,98351.0290
6.7.20223,09523,15003,06301.0177
7.7.20223,21713,27503,18691.0180
8.7.20223,11333,16403,08621.0163
9.7.20223,15163,20303,12421.0163*
10.7.20223,06603,11603,03941.0163*
11.7.20222,92932,95802,90231.0098
12.7.20222,89782,91002,86391.0042
13.7.20223,01983,04002,96811.0067
14.7.20223,13343,13503,08361.0005
15.7.20223,10973,12803,06271.0059
16.7.20223,23393,25303,18511.0059*
17.7.20223,20313,22203,15471.0059*
18.7.20223,41633,46103,38581.0131
19.7.20223,43093,51503,40281.0245
20.7.20223,29053,35603,25631.0199
21.7.20223,32093,38703,29571.0199
22.7.20223,28263,34503,22751.0190
23.7.20223,26693,32903,21201.0190*
24.7.20223,34543,40903,28921.0190*
25.7.20223,16923,24403,12771.0236
26.7.20223,20623,24603,13091.0124
27.7.20223,44173,49403,36181.0152
28.7.20223,55563,59903,46501.0122
29.7.20223,90673,98403,80661.0198
30.7.20223,85083,92703,75221.0198*
31.7.20223,88413,96103,78471.0198*
1.8.20223,74673,83403,64071.0233
2.8.20223,70503,78803,61021.0224
3.8.20223,86603,94103,77821.0194
4.8.20223,99184,06403,89791.0181
5.8.20224,04964,14403,95891.0233
6.8.20224,06434,15903,97331.0233*
7.8.20224,28814,38804,19201.0233*
8.8.20224,38674,47404,28271.0199
9.8.20224,27404,37404,17271.0234
10.8.20224,33774,44704,21321.0252
11.8.20224,17684,31804,05651.0338
12.8.20224,24604,36704,11391.0285
13.8.20224,30344,42604,16951.0285*
14.8.20224,13614,25404,00751.0285*
15.8.20224,15404,23504,00071.0195
16.8.20224,09544,14903,94181.0131
17.8.20223,91583,98003,79281.0164
18.8.20223,82003,88803,69891.0178
19.8.20223,58073,60003,44321.0054
20.8.20223,72493,74503,58191.0054*
21.8.20223,91293,93403,76261.0054*
22.8.20223,96163,96203,79521.0001
23.8.20223,95083,92203,79360.9927
24.8.20223,94003,91403,77300.9934
25.8.20224,05024,03803,89460.9970
26.8.20223,73943,74203,60551.0007
27.8.20223,72943,73203,59591.0007*
28.8.20223,80133,80403,66531.0007*
29.8.20224,03674,03103,90340.9986
30.8.20223,99044,00403,88711.0034
31.8.20223,91503,91503,83511.0000
1.9.20223,96543,96703,88691.0004
2.9.20223,98283,98003,91870.9993
3.9.20224,02784,02503,96300.9993*
4.9.20224,13494,13204,06830.9993*
5.9.20224,18154,14804,07570.9920
6.9.20223,93233,90403,83200.9928
7.9.20224,15984,11204,05580.9885
8.9.20224,07234,07603,96611.0009
9.9.20224,30394,32504,15631.0049
10.9.20224,31784,33904,16971.0049*
11.9.20224,52094,54304,36581.0049*
12.9.20224,34664,41404,20191.0155
13.9.20224,06594,13703,93131.0175
14.9.20224,16924,16504,00740.9990
15.9.20224,05934,05603,88550.9992
16.9.20224,19234,17304,01580.9954
17.9.20224,38724,36704,20250.9954*
18.9.20224,27374,25404,09370.9954*
19.9.20224,35344,34904,20450.9990
20.9.20224,33914,33304,18460.9986
21.9.20224,27224,23204,07950.9906
22.9.20224,54784,49504,40400.9884
23.9.20224,61664,50304,41580.9754
24.9.20224,60844,49504,40790.9754*
25.9.20224,73454,61804,52850.9754*
26.9.20224,79584,62604,58240.9646
27.9.20224,89114,71704,64800.9644
28.9.20225,08424,86304,79790.9565
29.9.20225,06804,91904,83390.9706
30.9.20224,88824,76504,67360.9748
1.10.20224,63584,51904,43230.9748*
2.10.20224,69534,57704,48920.9748*
3.10.20224,71224,60104,55110.9764
4.10.20224,83874,78604,72600.9891
5.10.20224,71214,67204,59710.9915
6.10.20224,70594,64004,56890.9860
7.10.20224,71174,61604,57030.9797
8.10.20224,60964,51604,47130.9797*
9.10.20224,65864,56404,51880.9797*
10.10.20224,63554,49504,48710.9697
11.10.20224,63954,51104,48870.9723
12.10.20224,58174,44704,42780.9706
13.10.20224,49124,37404,36770.9739
14.10.20224,50864,38104,39900.9717
15.10.20224,58274,45304,47130.9717*
16.10.20224,72574,59204,61090.9717*
17.10.20224,75924,63504,64600.9739
18.10.20224,51044,43604,41660.9835
19.10.20224,51934,41904,43350.9778
20.10.20224,49294,40804,41920.9811
21.10.20224,49134,37004,42610.9730
22.10.20224,51184,39004,44640.9730*
23.10.20224,59714,47304,53050.9730*
24.10.20224,46554,39904,40120.9851
25.10.20224,50564,44304,45520.9861
26.10.20224,50464,51504,46731.0023
27.10.20224,42864,44504,40601.0037
28.10.20224,56144,53904,52490.9951
29.10.20224,65884,63604,62160.9951*
30.10.20224,74734,72404,70930.9951*
31.10.20224,77514,73404,73930.9914
1.11.20224,62354,59904,56710.9947
2.11.20224,58124,53904,51750.9908
3.11.20224,75144,63404,69860.9753
4.11.20224,99904,93504,93050.9872
5.11.20224,89064,82804,82360.9872*
6.11.20224,84404,78204,77760.9872*
7.11.20224,76434,76104,70430.9993
8.11.20224,51784,51604,47760.9996
9.11.20223,80523,82003,75951.0039
10.11.20224,33604,31604,26400.9954
11.11.20223,97944,10203,91741.0308
12.11.20223,87373,99303,81331.0308*
13.11.20223,88054,00003,82001.0308*
14.11.20223,84443,96703,74861.0319
15.11.20223,79183,94503,71221.0404
16.11.20223,69003,84203,61431.0412
17.11.20223,66323,78003,59651.0319
18.11.20223,69673,83203,65271.0366
19.11.20223,69003,82503,64601.0366*
20.11.20223,66873,80303,62511.0366*
21.11.20223,53803,62503,47321.0246
22.11.20223,63543,73503,55941.0274
23.11.20223,83153,95603,75291.0325
24.11.20223,85384,01303,78371.0413
25.11.20223,80823,95103,74571.0375
26.11.20223,86314,00803,79981.0375*
27.11.20223,84293,98703,77991.0375*
28.11.20223,70643,87803,65901.0463
29.11.20223,75273,89003,70091.0366
30.11.20223,83003,97403,77411.0376
1.12.20223,75453,92503,70501.0454
2.12.20223,81574,02103,75241.0538
3.12.20223,79584,00003,73281.0538*
4.12.20223,79013,99403,72721.0538*
5.12.20223,74143,96103,70141.0587
6.12.20223,77143,96603,72311.0516
7.12.20223,69083,88603,65131.0529
8.12.20223,78273,97903,74071.0519
9.12.20223,74093,95003,68701.0559
10.12.20223,76933,98003,71501.0559*
11.12.20223,72863,93703,67491.0559*
12.12.20223,66223,86803,60911.0562
13.12.20223,57613,77103,52931.0545
14.12.20223,49143,71803,44431.0649
15.12.20223,40553,61703,35851.0621
16.12.20223,04933,23803,01241.0619
17.12.20223,16133,35703,12311.0619*
18.12.20223,26773,47003,22821.0619*
19.12.20223,15443,34303,11781.0598
20.12.20223,27303,46903,22521.0599
21.12.20223,17513,37703,12301.0636
22.12.20223,15903,35903,11231.0633
23.12.20223,19243,39103,15001.0622
24.12.20223,18303,38103,14071.0622*
25.12.20223,13503,33003,09331.0622*
26.12.20223,11433,30803,07291.0622*
27.12.20223,11563,31003,07981.0624
28.12.20222,95773,14702,91721.0640
29.12.20223,01063,20602,96241.0649
30.12.20222,99183,19102,94601.0666
31.12.20222,97683,17502,93121.0666*

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.