Render Kurs 2022: 4,07 € bis 0,3803 €, jeder Tag

Render schloss am 1.1.2022 bei 4,0682 € und am 31.12. bei 0,3803 €.

Das ist ein Minus von 90,7 % in Euro, -91,2 % in Dollar und -91,1 % in Franken.

Den höchsten Schlusskurs erreichte Render am 4.1.2022 mit 4,6886 €, den tiefsten am 19.6.2022 mit 0,3100 €.

Render-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
4,0682 €
Schlusskurs 1.1.2022
0,3803 €
Schlusskurs 31.12.2022
4,6886 €
Hoch, 4.1.2022
0,3100 €
Tief, 19.6.2022

Render 2022 in Zahlen

Der größte Tagesgewinn kam am 11.11.2022 mit +32,6 %, der größte Tagesverlust am 12.5.2022 mit -29,0 %.

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

Am stärksten bewegte sich der Kurs im 2. Quartal: -78,8 % vom 1.4.2022 bis 30.6.2022.

Am 31. Dezember stand Render bei 0,3803 €, 0,4056 $ und 0,3745 CHF.

Render Kursverlauf 2022 in Euro: -90,7 %, von 4,0682 € auf 0,3803 €, Hoch 4,6886 € am 4.1.2022, Tief 0,3100 € am 19.6.2022

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 Render am 31.12. war 0,3745 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2022

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

Render Schlusskurse je Tag 2022 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20224,06824,60764,20281.1326*
2.1.20224,23214,79334,37221.1326*
3.1.20224,03384,58044,18391.1355
4.1.20224,68865,28824,85501.1279
5.1.20224,25614,81754,41111.1319
6.1.20223,78594,28373,93541.1315
7.1.20223,69484,17443,85071.1298
8.1.20223,27303,69783,41111.1298*
9.1.20223,17803,59053,31211.1298*
10.1.20223,33963,77983,48861.1318
11.1.20223,08863,50123,24361.1336
12.1.20223,05403,47243,20241.1370
13.1.20223,46633,97353,62341.1463
14.1.20223,12263,57453,25661.1447
15.1.20223,08253,52853,21471.1447*
16.1.20223,18243,64293,31891.1447*
17.1.20223,15283,59523,28811.1403
18.1.20222,82953,21632,94671.1367
19.1.20222,64122,99642,74231.1345
20.1.20222,62242,97332,72261.1338
21.1.20222,49342,82952,58151.1348
22.1.20222,11172,39632,18621.1348*
23.1.20221,88642,14071,95301.1348*
24.1.20221,98562,24452,04671.1304
25.1.20222,03642,29462,11051.1268
26.1.20222,04742,30882,12641.1277
27.1.20222,23312,49212,32041.1160
28.1.20222,23972,49462,32441.1138
29.1.20222,54672,83662,64301.1138*
30.1.20222,87013,19672,97861.1138*
31.1.20222,76843,08842,88021.1156
1.2.20223,10703,49853,22321.1260
2.2.20223,30823,74593,44021.1323
3.2.20222,90303,27643,02121.1286
4.2.20222,91263,33913,07781.1464
5.2.20223,15063,61193,32931.1464*
6.2.20223,24643,72173,43051.1464*
7.2.20223,15843,61543,33871.1447
8.2.20223,18893,63793,36271.1408
9.2.20222,97573,40273,14091.1435
10.2.20222,90543,32353,07131.1439
11.2.20222,69483,07672,84491.1417
12.2.20222,34552,67782,47611.1417*
13.2.20222,36052,69492,49191.1417*
14.2.20222,28682,58772,39471.1316
15.2.20222,50542,84232,62641.1345
16.2.20222,85633,24813,00371.1372
17.2.20222,82313,20992,95471.1370
18.2.20222,46652,80052,57801.1354
19.2.20222,38272,70532,49041.1354*
20.2.20222,30852,62102,41281.1354*
21.2.20222,17782,46922,26211.1338
22.2.20222,08632,36632,17441.1342
23.2.20222,17982,47272,27371.1344
24.2.20222,11792,36422,18561.1163
25.2.20222,08912,34312,17221.1216
26.2.20222,31052,59152,40251.1216*
27.2.20222,19602,46302,28341.1216*
28.2.20222,13272,38842,20431.1199
1.3.20222,39852,67722,45781.1162
2.3.20222,68312,97992,74111.1106
3.3.20222,61842,90022,66871.1076
4.3.20222,51232,74572,52641.0929
5.3.20222,29062,50342,30341.0929*
6.3.20222,39912,62202,41251.0929*
7.3.20222,32652,53472,34251.0895
8.3.20222,28642,49042,31181.0892
9.3.20222,27892,50522,32401.0993
10.3.20222,39042,64952,45491.1084
11.3.20222,29302,52002,34581.0990
12.3.20222,17132,38622,22121.0990*
13.3.20222,14712,35972,19651.0990*
14.3.20222,06562,26392,11701.0960
15.3.20222,10962,31862,17751.0991
16.3.20222,11722,32762,18831.0994
17.3.20222,25832,49572,34531.1051
18.3.20222,19982,42152,26881.1008
19.3.20222,32012,55392,39291.1008*
20.3.20222,45072,69772,52761.1008*
21.3.20222,36082,60582,42641.1038
22.3.20222,41652,66392,48291.1024
23.3.20222,56132,81352,63011.0985
24.3.20222,55302,80262,61041.0978
25.3.20222,58102,83962,63441.1002
26.3.20222,49402,74392,54561.1002*
27.3.20222,45842,70472,50931.1002*
28.3.20222,55042,79682,61601.0966
29.3.20222,64752,93482,74341.1085
30.3.20222,63912,93632,72071.1126
31.3.20222,70142,99882,77351.1101
1.4.20222,64822,92682,70571.1052
2.4.20222,67182,95292,72981.1052*
3.4.20222,76243,05302,82231.1052*
4.4.20222,77783,05702,83421.1005
5.4.20222,65062,90742,68801.0969
6.4.20222,57072,80802,61881.0923
7.4.20222,29182,50182,33421.0916
8.4.20222,38502,59032,42201.0861
9.4.20222,24342,43662,27821.0861*
10.4.20222,30892,50772,34471.0861*
11.4.20222,26912,47342,31001.0900
12.4.20221,91142,07601,93641.0861
13.4.20221,89612,05271,91811.0826
14.4.20221,94122,11161,97791.0878
15.4.20221,85322,01591,88821.0878*
16.4.20221,87102,03521,90631.0878*
17.4.20221,84822,01051,88311.0878*
18.4.20221,84432,00621,87921.0878*
19.4.20221,86042,00981,89911.0803
20.4.20221,97942,14372,02971.0830
21.4.20221,88502,05221,94811.0887
22.4.20221,76971,91431,82921.0817
23.4.20221,78751,93351,84761.0817*
24.4.20221,72521,86621,78321.0817*
25.4.20221,65401,77741,69821.0746
26.4.20221,62491,73451,66221.0674
27.4.20221,41721,49991,44971.0583
28.4.20221,41621,48491,44681.0485
29.4.20221,48321,56321,51711.0540
30.4.20221,32301,39451,35331.0540*
1.5.20221,14881,21081,17511.0540*
2.5.20221,52191,60171,56041.0524
3.5.20221,61361,70331,65751.0556
4.5.20221,42181,49731,46791.0531
5.5.20221,64511,73861,70351.0568
6.5.20221,52611,61311,59011.0570
7.5.20221,43021,51181,49021.0570*
8.5.20221,26831,34061,32141.0570*
9.5.20221,22531,29381,28191.0559
10.5.20221,07281,13221,12421.0554
11.5.20221,10251,16341,15161.0553
12.5.20220,78240,81430,81191.0408
13.5.20220,75880,78800,78801.0385
14.5.20220,82460,85630,85631.0385*
15.5.20220,83030,86230,86231.0385*
16.5.20220,90800,94630,95151.0422
17.5.20220,91540,96490,95721.0541
18.5.20220,93520,98410,98061.0523
19.5.20220,78620,82750,80701.0525
20.5.20220,82670,87440,84981.0577
21.5.20220,82670,87440,84981.0577*
22.5.20220,84820,89720,87201.0577*
23.5.20220,84720,90310,87351.0659
24.5.20220,79860,85610,82531.0720
25.5.20220,85800,91430,88111.0656
26.5.20220,80940,86590,83231.0697
27.5.20220,70140,75200,71941.0722
28.5.20220,64870,69550,66541.0722*
29.5.20220,66450,71250,68161.0722*
30.5.20220,66220,71280,68391.0764
31.5.20220,78430,84020,80631.0713
1.6.20220,79690,85370,82121.0712
2.6.20220,69580,74400,71421.0692
3.6.20220,71990,77250,74121.0730
4.6.20220,67440,72370,69441.0730*
5.6.20220,67440,72370,69441.0730*
6.6.20220,66950,71810,69091.0726
7.6.20220,66600,71000,69411.0662
8.6.20220,65880,70740,69081.0739
9.6.20220,63750,68480,66901.0743
10.6.20220,65400,69180,68041.0578
11.6.20220,58630,62020,61001.0578*
12.6.20220,52860,55920,55001.0578*
13.6.20220,48820,51040,50651.0455
14.6.20220,38460,40200,39971.0452
15.6.20220,36950,38540,38551.0431
16.6.20220,39380,40960,39941.0400
17.6.20220,32360,33930,32701.0486
18.6.20220,32950,34550,33301.0486*
19.6.20220,31000,32500,31321.0486*
20.6.20220,41050,43180,41721.0517
21.6.20220,41300,43570,42181.0550
22.6.20220,41610,43780,42251.0521
23.6.20220,47030,49350,47651.0493
24.6.20220,52970,55750,53351.0524
25.6.20220,53160,55940,53541.0524*
26.6.20220,51390,54080,51761.0524*
27.6.20220,45510,48110,46161.0572
28.6.20220,45800,48370,46261.0561
29.6.20220,57340,60300,57371.0517
30.6.20220,56250,58430,56031.0387
1.7.20220,49970,52090,50101.0425
2.7.20220,47270,49280,47401.0425*
3.7.20220,49080,51160,49211.0425*
4.7.20220,48950,51170,49131.0455
5.7.20220,51370,52860,51021.0290
6.7.20220,49360,50230,48841.0177
7.7.20220,50600,51510,50121.0180
8.7.20220,53920,54800,53451.0163
9.7.20220,51550,52390,51101.0163*
10.7.20220,49160,49970,48741.0163*
11.7.20220,49480,49970,49031.0098
12.7.20220,49660,49870,49081.0042
13.7.20220,46550,46860,45751.0067
14.7.20220,50010,50040,49221.0005
15.7.20220,50280,50580,49521.0059
16.7.20220,51760,52070,50981.0059*
17.7.20220,52570,52880,51771.0059*
18.7.20220,50850,51520,50401.0131
19.7.20220,57340,58750,56871.0245
20.7.20220,60730,61930,60091.0199
21.7.20220,54960,56050,54541.0199
22.7.20220,55580,56640,54651.0190
23.7.20220,53730,54750,52831.0190*
24.7.20220,55320,56370,54391.0190*
25.7.20220,58980,60370,58211.0236
26.7.20220,54840,55520,53551.0124
27.7.20220,53090,53900,51861.0152
28.7.20220,57040,57740,55591.0122
29.7.20220,58450,59600,56951.0198
30.7.20220,59520,60700,58001.0198*
31.7.20220,58800,59960,57291.0198*
1.8.20220,70990,72640,68981.0233
2.8.20220,69260,70810,67491.0224
3.8.20220,67490,68800,65961.0194
4.8.20220,69490,70740,67851.0181
5.8.20220,66940,68500,65441.0233
6.8.20220,74450,76190,72791.0233*
7.8.20220,71610,73280,70001.0233*
8.8.20220,73010,74460,71281.0199
9.8.20220,74720,76470,72951.0234
10.8.20220,69140,70890,67161.0252
11.8.20220,70040,72410,68031.0338
12.8.20220,68610,70570,66481.0285
13.8.20220,70780,72790,68581.0285*
14.8.20220,76310,78480,73941.0285*
15.8.20220,70870,72250,68251.0195
16.8.20220,67900,68790,65361.0131
17.8.20220,65620,66690,63561.0164
18.8.20220,62990,64110,61001.0178
19.8.20220,60960,61290,58621.0054
20.8.20220,55150,55440,53031.0054*
21.8.20220,54120,54410,52041.0054*
22.8.20220,61140,61140,58571.0001
23.8.20220,61370,60920,58930.9927
24.8.20220,60880,60480,58300.9934
25.8.20220,58290,58120,56060.9970
26.8.20220,57630,57670,55571.0007
27.8.20220,51450,51490,49611.0007*
28.8.20220,51770,51810,49921.0007*
29.8.20220,51100,51030,49410.9986
30.8.20220,54360,54550,52961.0034
31.8.20220,52260,52260,51191.0000
1.9.20220,51300,51320,50291.0004
2.9.20220,52430,52400,51590.9993
3.9.20220,52100,52070,51260.9993*
4.9.20220,50910,50880,50090.9993*
5.9.20220,52080,51660,50760.9920
6.9.20220,50290,49930,49010.9928
7.9.20220,47700,47150,46510.9885
8.9.20220,50700,50740,49371.0009
9.9.20220,55220,55490,53331.0049
10.9.20220,55900,56180,53991.0049*
11.9.20220,57940,58220,55951.0049*
12.9.20220,55410,56260,53561.0155
13.9.20220,55840,56810,53991.0175
14.9.20220,50910,50860,48930.9990
15.9.20220,51470,51430,49270.9992
16.9.20220,50250,50020,48130.9954
17.9.20220,46370,46160,44420.9954*
18.9.20220,48460,48230,46420.9954*
19.9.20220,43840,43790,42340.9990
20.9.20220,45120,45050,43510.9986
21.9.20220,46500,46060,44400.9906
22.9.20220,46530,45990,45060.9884
23.9.20220,48590,47400,46480.9754
24.9.20220,49490,48270,47340.9754*
25.9.20220,47090,45930,45040.9754*
26.9.20220,47940,46250,45810.9646
27.9.20220,50360,48570,47860.9644
28.9.20220,49980,47810,47170.9565
29.9.20220,49000,47560,46740.9706
30.9.20220,47870,46670,45770.9748
1.10.20220,47390,46200,45310.9748*
2.10.20220,47240,46050,45170.9748*
3.10.20220,46320,45230,44740.9764
4.10.20220,46270,45760,45190.9891
5.10.20220,51730,51290,50470.9915
6.10.20220,49980,49280,48520.9860
7.10.20220,48870,47880,47410.9797
8.10.20220,46570,45630,45170.9797*
9.10.20220,46570,45630,45170.9797*
10.10.20220,48050,46590,46510.9697
11.10.20220,46340,45050,44830.9723
12.10.20220,42780,41530,41350.9706
13.10.20220,42640,41530,41470.9739
14.10.20220,42280,41080,41250.9717
15.10.20220,41140,39980,40140.9717*
16.10.20220,42610,41410,41580.9717*
17.10.20220,44650,43480,43580.9739
18.10.20220,43440,42720,42530.9835
19.10.20220,43470,42500,42640.9778
20.10.20220,43240,42430,42540.9811
21.10.20220,43270,42100,42640.9730
22.10.20220,44750,43550,44100.9730*
23.10.20220,46350,45100,45680.9730*
24.10.20220,48040,47320,47350.9851
25.10.20220,52210,51490,51630.9861
26.10.20220,52780,52900,52341.0023
27.10.20220,53010,53200,52741.0037
28.10.20220,51190,50940,50780.9951
29.10.20220,54890,54620,54450.9951*
30.10.20220,54900,54630,54460.9951*
31.10.20220,57130,56640,56710.9914
1.11.20220,60150,59830,59420.9947
2.11.20220,67010,66400,66080.9908
3.11.20220,79520,77560,78640.9753
4.11.20220,75440,74470,74410.9872
5.11.20220,76230,75260,75190.9872*
6.11.20220,92790,91610,91520.9872*
7.11.20220,91940,91880,90780.9993
8.11.20220,79690,79660,78980.9996
9.11.20220,60630,60870,59901.0039
10.11.20220,43630,43430,42900.9954
11.11.20220,57840,59620,56941.0308
12.11.20220,53110,54750,52281.0308*
13.11.20220,48530,50020,47771.0308*
14.11.20220,46430,47910,45271.0319
15.11.20220,48300,50250,47291.0404
16.11.20220,47330,49280,46361.0412
17.11.20220,46490,47970,45651.0319
18.11.20220,45830,47510,45281.0366
19.11.20220,46380,48080,45831.0366*
20.11.20220,44960,46610,44431.0366*
21.11.20220,42320,43360,41541.0246
22.11.20220,40920,42050,40071.0274
23.11.20220,41830,43190,40971.0325
24.11.20220,45160,47020,44341.0413
25.11.20220,43670,45310,42961.0375
26.11.20220,43010,44620,42301.0375*
27.11.20220,49140,50990,48341.0375*
28.11.20220,48530,50770,47901.0463
29.11.20220,45360,47020,44741.0366
30.11.20220,45740,47460,45071.0376
1.12.20220,47300,49450,46681.0454
2.12.20220,45470,47920,44711.0538
3.12.20220,46050,48530,45291.0538*
4.12.20220,48840,51460,48031.0538*
5.12.20220,48750,51610,48231.0587
6.12.20220,47000,49430,46401.0516
7.12.20220,49100,51700,48571.0529
8.12.20220,48020,50510,47481.0519
9.12.20220,50340,53160,49621.0559
10.12.20220,48990,51730,48281.0559*
11.12.20220,49490,52260,48781.0559*
12.12.20220,47360,50030,46681.0562
13.12.20220,48180,50800,47551.0545
14.12.20220,48580,51730,47931.0649
15.12.20220,47370,50310,46721.0621
16.12.20220,46800,49690,46231.0619
17.12.20220,40950,43480,40451.0619*
18.12.20220,42310,44930,41801.0619*
19.12.20220,42480,45020,41991.0598
20.12.20220,39700,42080,39121.0599
21.12.20220,40610,43190,39941.0636
22.12.20220,38980,41450,38411.0633
23.12.20220,40380,42890,39841.0622
24.12.20220,40480,43000,39941.0622*
25.12.20220,39900,42390,39371.0622*
26.12.20220,38930,41350,38411.0622*
27.12.20220,39380,41840,38931.0624
28.12.20220,39280,41790,38741.0640
29.12.20220,39840,42420,39201.0649
30.12.20220,37940,40470,37361.0666
31.12.20220,38030,40560,37451.0666*

Quelle und Methode

Schlusskurs des UTC-Tages von DeFiLlama (Kursdatenbank, vor der Notierung an den Börsen); 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.