Tezos Kurs 2020: 1,22 € bis 1,64 €, jeder Tag

Tezos schloss am 1.1.2020 bei 1,2195 € und am 31.12. bei 1,6386 €.

Das ist ein Plus von 34,4 % in Euro, +46,8 % in Dollar und +33,7 % in Franken.

Den höchsten Schlusskurs erreichte Tezos am 12.8.2020 mit 3,7044 €, den tiefsten am 2.1.2020 mit 1,1103 €.

Tezos-Verkäufe 2020 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
1,2195 €
Schlusskurs 1.1.2020
1,6386 €
Schlusskurs 31.12.2020
3,7044 €
Hoch, 12.8.2020
1,1103 €
Tief, 2.1.2020

Tezos 2020 in Zahlen

Der größte Tagesgewinn kam am 13.3.2020 mit +35,6 %, der größte Tagesverlust am 12.3.2020 mit -47,0 %.

An 349 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2020.

Am stärksten bewegte sich der Kurs im 2. Quartal: +43,1 % vom 1.4.2020 bis 30.6.2020.

Am 31. Dezember stand Tezos bei 1,6386 €, 2,0107 $ und 1,7700 CHF.

Tezos Kursverlauf 2020 in Euro: +34,4 %, von 1,2195 € auf 1,6386 €, Hoch 3,7044 € am 12.8.2020, Tief 1,1103 € am 2.1.2020

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 Tezos am 31.12. war 1,7700 CHF. Erklärung.

Alle 366 Tagesschlusskurse 2020

109 der 366 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. tezos/2020.json herunterladen.

Tezos Schlusskurse je Tag 2020 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20201,21951,37001,32371.1234*
2.1.20201,11031,24281,20641.1193
3.1.20201,14701,27851,24331.1147
4.1.20201,12651,25571,22111.1147*
5.1.20201,12541,25451,22001.1147*
6.1.20201,16551,30471,26461.1194
7.1.20201,15731,29291,25561.1172
8.1.20201,19721,33071,29201.1115
9.1.20201,15311,28111,24631.1110
10.1.20201,17791,30641,27471.1091
11.1.20201,17581,30411,27251.1091*
12.1.20201,17861,30721,27551.1091*
13.1.20201,14531,27431,23821.1126
14.1.20201,19191,32481,28331.1115
15.1.20201,20741,34531,29811.1142
16.1.20201,33731,49361,43611.1169
17.1.20201,32971,47701,42751.1108
18.1.20201,33291,48061,43101.1108*
19.1.20201,28441,42671,37891.1108*
20.1.20201,43701,59291,54291.1085
21.1.20201,38191,53601,48461.1115
22.1.20201,43731,59371,54611.1088
23.1.20201,40571,55911,50891.1091
24.1.20201,37241,51441,47011.1035
25.1.20201,35451,49471,45101.1035*
26.1.20201,38251,52561,48091.1035*
27.1.20201,37931,52071,47441.1025
28.1.20201,40921,55081,50821.1005
29.1.20201,42701,56981,53101.1001
30.1.20201,52081,67731,62571.1029
31.1.20201,49871,65641,60281.1052
1.2.20201,58251,74901,69241.1052*
2.2.20201,74541,92901,86651.1052*
3.2.20201,80451,99681,92571.1066
4.2.20201,74061,92301,86281.1048
5.2.20201,94512,14412,08461.1023
6.2.20201,97142,16912,11231.1003
7.2.20201,99652,19002,13731.0969
8.2.20202,09202,29472,23951.0969*
9.2.20202,40892,64232,57871.0969*
10.2.20202,39432,62202,56191.0951
11.2.20202,67082,91142,84891.0901
12.2.20203,02373,30013,21881.0914
13.2.20202,87473,12393,05661.0867
14.2.20203,20953,47973,41521.0842
15.2.20202,95593,20483,14541.0842*
16.2.20202,99753,24993,18971.0842*
17.2.20202,91733,16093,10431.0835
18.2.20203,17383,43283,37031.0816
19.2.20203,29073,55393,49501.0800
20.2.20203,34793,61243,55421.0790
21.2.20203,22363,48183,42021.0801
22.2.20203,05513,29983,24151.0801*
23.2.20203,25903,52003,45781.0801*
24.2.20202,94423,18503,12081.0818
25.2.20202,59392,81182,75081.0840
26.2.20202,53232,75392,68581.0875
27.2.20202,55382,80002,71391.0964
28.2.20202,53672,78452,69241.0977
29.2.20202,48972,73292,64251.0977*
1.3.20202,38092,61352,52711.0977*
2.3.20202,51762,80012,68251.1122
3.3.20202,48222,75952,64261.1117
4.3.20202,78653,10002,96681.1125
5.3.20202,76173,08952,94481.1187
6.3.20202,80063,17482,96561.1336
7.3.20202,63382,98572,78901.1336*
8.3.20202,28422,58942,41881.1336*
9.3.20202,21682,53962,34851.1456
10.3.20202,27772,59432,41301.1390
11.3.20202,21442,51022,34521.1336
12.3.20201,17351,31901,23791.1240
13.3.20201,59171,76741,68851.1104
14.3.20201,42821,58591,51511.1104*
15.3.20201,39161,54521,47621.1104*
16.3.20201,18601,32321,25071.1157
17.3.20201,24251,36451,31221.0982
18.3.20201,28021,39981,35011.0934
19.3.20201,51091,63191,59171.0801
20.3.20201,57141,68251,65721.0707
21.3.20201,55221,66191,63691.0707*
22.3.20201,37531,47251,45041.0707*
23.3.20201,55591,67771,64771.0783
24.3.20201,62421,76111,71711.0843
25.3.20201,58031,71101,67541.0827
26.3.20201,59791,75461,69921.0981
27.3.20201,44611,58741,53011.0977
28.3.20201,42271,56171,50541.0977*
29.3.20201,33771,46841,41541.0977*
30.3.20201,45601,60661,53921.1034
31.3.20201,46681,60701,55261.0956
1.4.20201,47121,60891,55421.0936
2.4.20201,52861,66711,61281.0906
3.4.20201,55341,67531,63831.0785
4.4.20201,57231,69571,65831.0785*
5.4.20201,54381,66501,62831.0785*
6.4.20201,77421,91451,87351.0791
7.4.20201,80151,96091,90631.0885
8.4.20201,97102,14272,08081.0871
9.4.20201,93962,10782,04791.0867
10.4.20201,75561,90781,85361.0867*
11.4.20201,81611,97351,91741.0867*
12.4.20201,84432,00421,94721.0867*
13.4.20201,78091,93531,88031.0867*
14.4.20201,77461,94551,87101.0963
15.4.20201,74161,89891,83461.0903
16.4.20201,93442,10622,03421.0888
17.4.20201,92172,08702,02071.0860
18.4.20202,14292,32722,25331.0860*
19.4.20202,06462,24212,17091.0860*
20.4.20201,95792,12632,05931.0860
21.4.20201,98102,14682,08341.0837
22.4.20202,15062,33702,26301.0867
23.4.20202,31902,49802,43751.0772
24.4.20202,51372,71482,64571.0800
25.4.20202,64692,85862,78581.0800*
26.4.20202,55902,76372,69331.0800*
27.4.20202,52662,74192,66741.0852
28.4.20202,52202,74322,66981.0877
29.4.20202,70732,93532,86191.0842
30.4.20202,53092,75262,67211.0876
1.5.20202,57222,79752,71571.0876*
2.5.20202,60662,83492,75201.0876*
3.5.20202,51562,73602,65601.0876*
4.5.20202,53762,77662,67661.0942
5.5.20202,53642,75022,66951.0843
6.5.20202,45902,65742,58931.0807
7.5.20202,52062,71802,65421.0783
8.5.20202,53622,75002,67041.0843
9.5.20202,59212,81062,72921.0843*
10.5.20202,35512,55362,47971.0843*
11.5.20202,24132,42602,35761.0824
12.5.20202,31192,51032,43221.0858
13.5.20202,36292,56962,48761.0875
14.5.20202,35822,54502,47901.0792
15.5.20202,30612,49012,42441.0798
16.5.20202,43212,62622,55691.0798*
17.5.20202,42952,62342,55421.0798*
18.5.20202,54152,75302,67401.0832
19.5.20202,58932,83532,75321.0950
20.5.20202,57712,82402,72761.0958
21.5.20202,40322,64352,55411.1000
22.5.20202,56522,79712,71681.0904
23.5.20202,53062,75942,68021.0904*
24.5.20202,42422,64332,56741.0904*
25.5.20202,50782,73602,65751.0910
26.5.20202,45702,69652,60441.0975
27.5.20202,46502,70932,63141.0991
28.5.20202,57072,83192,74631.1016
29.5.20202,57982,87292,76561.1136
30.5.20202,62582,92412,81491.1136*
31.5.20202,51982,80602,70121.1136*
1.6.20202,66862,96642,85171.1116
2.6.20202,59182,89612,78391.1174
3.6.20202,71713,04152,93261.1194
4.6.20202,66442,99752,87391.1250
5.6.20202,58902,93332,81321.1330
6.6.20202,58092,92412,80441.1330*
7.6.20202,54632,88502,76691.1330*
8.6.20202,60802,94312,83251.1285
9.6.20202,56902,90142,76681.1294
10.6.20202,53732,88622,73071.1375
11.6.20202,30292,61332,46341.1348
12.6.20202,35802,66552,52241.1304
13.6.20202,38442,69532,55061.1304*
14.6.20202,28972,58832,44931.1304*
15.6.20202,33532,62792,49391.1253
16.6.20202,31082,61302,47641.1308
17.6.20202,38522,67912,54481.1232
18.6.20202,37262,66252,53081.1222
19.6.20202,34142,62472,49501.1210
20.6.20202,33382,61622,48691.1210*
21.6.20202,31002,58952,46151.1210*
22.6.20202,39012,68002,54641.1213
23.6.20202,45952,78372,63291.1318
24.6.20202,32852,62652,48661.1280
25.6.20202,30272,57902,44941.1200
26.6.20202,21612,48492,35591.1213
27.6.20202,06302,31322,19311.1213*
28.6.20202,11182,36792,24501.1213*
29.6.20202,13772,41222,28071.1284
30.6.20202,10542,35762,24241.1198
1.7.20202,14152,39852,27431.1200
2.7.20202,06872,33472,20271.1286
3.7.20202,02822,27642,15451.1224
4.7.20202,07542,32942,20471.1224*
5.7.20202,03532,28442,16211.1224*
6.7.20202,15352,43882,29171.1325
7.7.20202,22372,51052,36661.1290
8.7.20202,34982,65202,49641.1286
9.7.20202,23152,53102,37301.1342
10.7.20202,25562,54342,39661.1276
11.7.20202,37852,68202,52721.1276*
12.7.20202,50282,82212,65921.1276*
13.7.20202,55972,89992,73511.1329
14.7.20202,59842,95572,77801.1375
15.7.20202,80933,21503,02931.1444
16.7.20202,71683,10102,93071.1414
17.7.20202,77393,17002,98281.1428
18.7.20202,63203,00792,83021.1428*
19.7.20202,60982,98252,80631.1428*
20.7.20202,41812,76822,59601.1448
21.7.20202,64153,02272,83701.1443
22.7.20202,68243,10572,89301.1578
23.7.20202,75573,18812,95721.1569
24.7.20202,61083,03062,80141.1608
25.7.20202,63433,05792,82661.1608*
26.7.20202,57232,98592,76011.1608*
27.7.20202,40432,82752,60581.1760
28.7.20202,41732,83232,60051.1717
29.7.20202,37192,78102,55351.1725
30.7.20202,38672,80272,56431.1743
31.7.20202,39712,84012,58151.1848
1.8.20202,56503,03902,76221.1848*
2.8.20202,44182,89302,62951.1848*
3.8.20202,61843,07032,82371.1726
4.8.20202,75723,24382,96701.1765
5.8.20202,62493,11152,82701.1854
6.8.20202,72633,22872,93321.1843
7.8.20202,60733,08102,81691.1817
8.8.20202,86203,38203,09211.1817*
9.8.20203,12473,69243,37591.1817*
10.8.20203,61804,25583,90381.1763
11.8.20203,40324,01003,65611.1783
12.8.20203,70444,36053,98411.1771
13.8.20203,49504,13563,76901.1833
14.8.20203,47874,10943,74101.1813
15.8.20203,44324,06753,70291.1813*
16.8.20203,58944,24013,86001.1813*
17.8.20203,40194,03233,66221.1853
18.8.20203,21863,83203,46731.1906
19.8.20203,03753,62473,28391.1933
20.8.20203,25283,85463,50851.1850
21.8.20202,87923,38853,09341.1769
22.8.20203,03833,57583,26441.1769*
23.8.20202,98993,51883,21231.1769*
24.8.20203,10553,67913,34181.1847
25.8.20202,90733,43473,12591.1814
26.8.20202,85573,36663,06651.1789
27.8.20202,73043,22352,93521.1806
28.8.20202,73903,26352,94661.1915
29.8.20202,81263,35123,02581.1915*
30.8.20202,84193,38613,05731.1915*
31.8.20202,71633,24322,92651.1940
1.9.20202,87383,44483,12241.1987
2.9.20202,64733,13992,85881.1861
3.9.20202,16102,55282,32871.1813
4.9.20202,31532,74182,49891.1842
5.9.20202,09602,48212,26221.1842*
6.9.20202,15292,54952,32371.1842*
7.9.20202,16362,55822,33861.1824
8.9.20202,12262,50152,29671.1785
9.9.20202,14752,52832,32061.1773
10.9.20202,17382,57572,34031.1849
11.9.20202,16732,56912,33571.1854
12.9.20202,19152,59782,36181.1854*
13.9.20202,21442,62492,38641.1854*
14.9.20202,19962,61222,36851.1876
15.9.20202,10242,50022,26391.1892
16.9.20202,08202,47112,23881.1869
17.9.20202,09552,47202,25091.1797
18.9.20202,01932,38942,17601.1833
19.9.20201,95982,31902,11191.1833*
20.9.20201,87582,21962,02131.1833*
21.9.20201,67361,97271,80101.1787
22.9.20201,79492,10721,92921.1740
23.9.20201,67051,95321,79971.1692
24.9.20201,85082,15521,99361.1645
25.9.20201,89962,21002,05121.1634
26.9.20201,86532,17012,01421.1634*
27.9.20201,87122,17692,02051.1634*
28.9.20201,92372,24492,08061.1670
29.9.20201,90612,23052,05761.1702
30.9.20201,87942,20042,03051.1708
1.10.20201,86542,19222,01221.1752
2.10.20201,77892,08671,91951.1730
3.10.20201,80252,11431,94491.1730*
4.10.20201,79992,11131,94211.1730*
5.10.20201,82102,14291,96321.1768
6.10.20201,74752,06121,88401.1795
7.10.20201,75652,06741,89471.1770
8.10.20201,79522,11211,93871.1765
9.10.20201,86142,19552,00531.1795
10.10.20201,87242,20852,01711.1795*
11.10.20201,90862,25122,05611.1795*
12.10.20201,98532,34242,13261.1799
13.10.20202,03722,40132,18681.1787
14.10.20201,93592,27472,07881.1750
15.10.20201,91372,23862,04701.1698
16.10.20201,84482,16601,97781.1741
17.10.20201,86302,18731,99731.1741*
18.10.20201,89682,22702,03351.1741*
19.10.20201,85672,18811,99111.1785
20.10.20201,73842,05311,86431.1810
21.10.20201,79262,12461,92081.1852
22.10.20201,85452,19221,98911.1821
23.10.20201,87052,21772,00431.1856
24.10.20201,87212,21962,00601.1856*
25.10.20201,82602,16491,95661.1856*
26.10.20201,76852,09021,89571.1819
27.10.20201,76102,08361,88991.1832
28.10.20201,70471,99911,82281.1727
29.10.20201,65251,93411,76551.1704
30.10.20201,62641,90251,73991.1698
31.10.20201,69001,97701,80801.1698*
1.11.20201,70591,99551,82491.1698*
2.11.20201,62591,89451,73891.1652
3.11.20201,59791,86981,71111.1702
4.11.20201,60051,87591,70851.1721
5.11.20201,58841,88301,70341.1855
6.11.20201,75982,08891,87981.1870
7.11.20201,70062,01861,81661.1870*
8.11.20201,75812,08691,87801.1870*
9.11.20201,78072,11601,91921.1883
10.11.20201,82272,15221,97161.1808
11.11.20201,80642,12541,94961.1766
12.11.20201,75852,07341,90001.1791
13.11.20201,82082,15131,96741.1815
14.11.20201,77572,09801,91871.1815*
15.11.20201,70542,01491,84271.1815*
16.11.20201,76042,08251,90451.1830
17.11.20201,80402,14351,95121.1882
18.11.20201,75552,08341,89801.1868
19.11.20201,75552,07711,89541.1832
20.11.20201,77602,10691,92011.1863
21.11.20202,01772,39362,18131.1863*
22.11.20201,92272,28092,07861.1863*
23.11.20202,20242,62112,37991.1901
24.11.20202,25262,67272,44021.1865
25.11.20202,18632,59952,36891.1890
26.11.20201,88712,24562,04051.1900
27.11.20201,88902,25212,04511.1922
28.11.20201,94592,31992,10661.1922*
29.11.20201,97842,35862,14181.1922*
30.11.20202,07962,49142,25411.1980
1.12.20201,94032,32212,10251.1968
2.12.20201,97952,38852,14171.2066
3.12.20201,97932,40502,14371.2151
4.12.20201,87242,27672,02641.2159
5.12.20201,91112,32372,06821.2159*
6.12.20201,91112,32372,06821.2159*
7.12.20201,87552,27462,02591.2128
8.12.20201,77782,15361,91661.2114
9.12.20201,79562,17431,93281.2109
10.12.20201,73792,10551,86951.2115
11.12.20201,71442,07911,84921.2127
12.12.20201,76112,13571,89951.2127*
13.12.20201,84052,23201,98521.2127*
14.12.20201,82892,22431,97081.2162
15.12.20201,83752,23071,97901.2140
16.12.20201,94182,36692,09451.2189
17.12.20201,87522,29642,02921.2246
18.12.20201,89662,32502,05681.2259
19.12.20201,89552,32372,05571.2259*
20.12.20201,84962,26742,00591.2259*
21.12.20201,79092,18011,93601.2173
22.12.20201,78322,18241,93241.2239
23.12.20201,49521,81901,62031.2166
24.12.20201,68952,06001,83331.2193
25.12.20201,66372,02861,80531.2193*
26.12.20201,62331,97931,76151.2193*
27.12.20201,64362,00401,78341.2193*
28.12.20201,73612,12131,88431.2219
29.12.20201,66652,04291,81011.2259
30.12.20201,61961,98901,75841.2281
31.12.20201,63862,01071,77001.2271

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.