Gram (prev. Toncoin) Kurs 2022: 3,24 € bis 1,97 €, jeder Tag

Gram (prev. Toncoin) schloss am 1.1.2022 bei 3,2418 € und am 31.12. bei 1,9689 €.

Das ist ein Minus von 39,3 % in Euro, -42,8 % in Dollar und -42,1 % in Franken.

Den höchsten Schlusskurs erreichte Gram (prev. Toncoin) am 2.1.2022 mit 3,2799 €, den tiefsten am 19.6.2022 mit 0,7766 €.

Gram (prev. Toncoin)-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
3,2418 €
Schlusskurs 1.1.2022
1,9689 €
Schlusskurs 31.12.2022
3,2799 €
Hoch, 2.1.2022
0,7766 €
Tief, 19.6.2022

Gram (prev. Toncoin) 2022 in Zahlen

Der größte Tagesgewinn kam am 26.10.2022 mit +24,6 %, der größte Tagesverlust am 12.5.2022 mit -16,4 %.

An 1 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.

Am stärksten bewegte sich der Kurs im 1. Quartal: -46,1 % vom 1.1.2022 bis 31.3.2022.

Am 31. Dezember stand Gram (prev. Toncoin) bei 1,9689 €, 2,1000 $ und 1,9388 CHF.

Gram (prev. Toncoin) Kursverlauf 2022 in Euro: -39,3 %, von 3,2418 € auf 1,9689 €, Hoch 3,2799 € am 2.1.2022, Tief 0,7766 € 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 Gram (prev. Toncoin) am 31.12. war 1,9388 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2022

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

Gram (prev. Toncoin) Schlusskurse je Tag 2022 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20223,24183,67173,34911.1326*
2.1.20223,27993,71483,38841.1326*
3.1.20223,07813,49523,19261.1355
4.1.20222,99103,37363,09721.1279
5.1.20223,05003,45233,16101.1319
6.1.20222,93233,31783,04811.1315
7.1.20223,09543,49723,22601.1298
8.1.20222,72583,07962,84081.1298*
9.1.20222,49082,81412,59591.1298*
10.1.20222,44542,76772,55451.1318
11.1.20222,35722,67222,47561.1336
12.1.20222,59062,94552,71651.1370
13.1.20223,07733,52753,21671.1463
14.1.20223,19343,65543,33041.1447
15.1.20223,23443,70243,37311.1447*
16.1.20223,11253,56283,24601.1447*
17.1.20223,09553,52983,22831.1403
18.1.20222,87383,26672,99281.1367
19.1.20222,85863,24312,96811.1345
20.1.20222,80983,18582,91721.1338
21.1.20222,72073,08742,81671.1348
22.1.20222,59572,94562,68741.1348*
23.1.20222,33662,65162,41911.1348*
24.1.20222,33242,63652,40421.1304
25.1.20222,08852,35332,16451.1268
26.1.20221,98512,23862,06171.1277
27.1.20221,91432,13641,98911.1160
28.1.20221,97402,19872,04871.1138
29.1.20222,04732,28032,12471.1138*
30.1.20222,41112,68552,50221.1138*
31.1.20222,22192,47882,31171.1156
1.2.20222,30282,59292,38891.1260
2.2.20222,46172,78742,55991.1323
3.2.20222,41792,72882,51631.1286
4.2.20222,28892,62402,41861.1464
5.2.20222,37372,72122,50831.1464*
6.2.20222,38092,72942,51591.1464*
7.2.20222,43712,78982,57631.1447
8.2.20222,49742,84902,63351.1408
9.2.20222,43172,78072,56671.1435
10.2.20222,49382,85262,63611.1439
11.2.20222,46812,81782,60561.1417
12.2.20222,28432,60802,41161.1417*
13.2.20222,34732,67992,47801.1417*
14.2.20222,38952,70402,50231.1316
15.2.20222,34882,66472,46221.1345
16.2.20222,37942,70592,50221.1372
17.2.20222,33862,65902,44761.1370
18.2.20222,14072,43062,23751.1354
19.2.20222,17242,46662,27061.1354*
20.2.20222,17512,46962,27341.1354*
21.2.20222,07672,35462,15711.1338
22.2.20221,96872,23292,05181.1342
23.2.20222,17182,46372,26541.1344
24.2.20222,11522,36122,18291.1163
25.2.20221,94082,17682,01801.1216
26.2.20221,97282,21272,05141.1216*
27.2.20222,00332,24692,08301.1216*
28.2.20221,83832,05871,90001.1199
1.3.20221,88482,10391,93141.1162
2.3.20221,87382,08101,91421.1106
3.3.20221,83192,02901,86711.1076
4.3.20221,80361,97111,81371.0929
5.3.20221,66001,81421,66931.0929*
6.3.20221,62011,77061,62911.0929*
7.3.20221,48511,61801,49531.0895
8.3.20221,64011,78641,65831.0892
9.3.20221,77121,94711,80631.0993
10.3.20221,59901,77241,64221.1084
11.3.20221,65921,82351,69741.0990
12.3.20221,64821,81141,68611.0990*
13.3.20221,67711,84321,71571.0990*
14.3.20221,61461,76961,65481.0960
15.3.20221,65221,81601,70541.0991
16.3.20221,73101,90311,78921.0994
17.3.20221,74021,92301,80721.1051
18.3.20221,67131,83971,72371.1008
19.3.20221,68501,85481,73791.1008*
20.3.20221,69251,86311,74571.1008*
21.3.20221,67381,84761,72041.1038
22.3.20221,65121,82031,69661.1024
23.3.20221,65311,81591,69761.0985
24.3.20221,68471,84951,72261.0978
25.3.20221,67341,84111,70811.1002
26.3.20221,67491,84281,70961.1002*
27.3.20221,72231,89491,75801.1002*
28.3.20221,73161,89891,77611.0966
29.3.20221,75581,94631,81941.1085
30.3.20221,79021,99181,84551.1126
31.3.20221,74601,93821,79261.1101
1.4.20221,69641,87481,73321.1052
2.4.20221,71171,89181,74881.1052*
3.4.20221,68831,86591,72491.1052*
4.4.20221,70151,87251,73601.1005
5.4.20221,65001,80991,67331.0969
6.4.20221,60201,74991,63201.0923
7.4.20221,54461,68611,57321.0916
8.4.20221,66461,80801,69041.0861
9.4.20221,67041,81421,69631.0861*
10.4.20221,68121,82591,70721.0861*
11.4.20221,74611,90321,77751.0900
12.4.20221,78201,93541,80531.0861
13.4.20221,83191,98321,85311.0826
14.4.20221,81021,96921,84451.0878
15.4.20221,80941,96821,84361.0878*
16.4.20221,84412,00601,87901.0878*
17.4.20221,84042,00201,87521.0878*
18.4.20221,82171,98171,85611.0878*
19.4.20221,82841,97531,86651.0803
20.4.20221,83481,98701,88141.0830
21.4.20221,85832,02311,92051.0887
22.4.20222,02142,18652,08931.0817
23.4.20221,98332,14532,04991.0817*
24.4.20221,88932,04371,95281.0817*
25.4.20221,86552,00471,91541.0746
26.4.20221,85931,98461,90191.0674
27.4.20221,98142,09692,02681.0583
28.4.20222,16342,26842,21021.0485
29.4.20222,14282,25852,19181.0540
30.4.20221,91342,01671,95721.0540*
1.5.20221,77241,86811,81301.0540*
2.5.20221,77951,87281,82461.0524
3.5.20221,75701,85471,80481.0556
4.5.20221,74771,84061,80441.0531
5.5.20221,85391,95921,91971.0568
6.5.20221,76091,86121,83471.0570
7.5.20221,71661,81451,78861.0570*
8.5.20221,67161,76691,74171.0570*
9.5.20221,83871,94141,92361.0559
10.5.20221,64821,73951,72721.0554
11.5.20221,66741,75961,74181.0553
12.5.20221,39421,45111,44671.0408
13.5.20221,44891,50471,50471.0385
14.5.20221,47461,53141,53141.0385*
15.5.20221,52061,57921,57921.0385*
16.5.20221,58551,65241,66141.0422
17.5.20221,58671,67251,65921.0541
18.5.20221,55941,64091,63521.0523
19.5.20221,47891,55661,51811.0525
20.5.20221,37131,45041,40971.0577
21.5.20221,37131,45041,40971.0577*
22.5.20221,35281,43091,39071.0577*
23.5.20221,37441,46501,41701.0659
24.5.20221,27331,36501,31581.0720
25.5.20221,27521,35891,30951.0656
26.5.20221,28571,37531,32211.0697
27.5.20221,20401,29091,23511.0722
28.5.20221,13671,21871,16601.0722*
29.5.20221,16871,25311,19881.0722*
30.5.20221,17791,26791,21641.0764
31.5.20221,28431,37581,32041.0713
1.6.20221,28551,37701,32471.0712
2.6.20221,17941,26101,21051.0692
3.6.20221,14691,23061,18081.0730
4.6.20221,16261,24751,19711.0730*
5.6.20221,18901,27581,22421.0730*
6.6.20221,18481,27081,22271.0726
7.6.20221,23451,31621,28671.0662
8.6.20221,20411,29311,26261.0739
9.6.20221,16991,25681,22781.0743
10.6.20221,20781,27771,25661.0578
11.6.20221,17711,24511,22461.0578*
12.6.20221,08521,14791,12901.0578*
13.6.20221,03921,08651,07821.0455
14.6.20220,91490,95630,95091.0452
15.6.20220,90970,94900,94931.0431
16.6.20220,88550,92090,89811.0400
17.6.20220,80190,84090,81031.0486
18.6.20220,82040,86020,82901.0486*
19.6.20220,77660,81440,78481.0486*
20.6.20220,87460,91980,88871.0517
21.6.20221,03121,08791,05331.0550
22.6.20221,03831,09241,05421.0521
23.6.20221,00781,05741,02091.0493
24.6.20221,03951,09391,04701.0524
25.6.20221,04661,10141,05411.0524*
26.6.20221,02701,08091,03441.0524*
27.6.20220,99551,05251,00981.0572
28.6.20221,20371,27121,21581.0561
29.6.20221,23131,29491,23191.0517
30.6.20221,16211,20711,15741.0387
1.7.20221,03771,08181,04051.0425
2.7.20221,08571,13181,08861.0425*
3.7.20221,06381,10901,06671.0425*
4.7.20221,04121,08861,04511.0455
5.7.20221,07541,10661,06811.0290
6.7.20221,03561,05391,02481.0177
7.7.20221,03041,04901,02081.0180
8.7.20221,05121,06831,04201.0163
9.7.20221,05551,07271,04631.0163*
10.7.20221,05311,07031,04401.0163*
11.7.20221,04511,05541,03551.0098
12.7.20220,99020,99430,97861.0042
13.7.20220,94100,94730,92491.0067
14.7.20220,89540,89580,88111.0005
15.7.20220,93160,93710,91751.0059
16.7.20220,92550,93100,91151.0059*
17.7.20220,94020,94580,92601.0059*
18.7.20220,94880,96120,94041.0131
19.7.20220,93770,96070,93001.0245
20.7.20220,94050,95920,93071.0199
21.7.20220,91530,93350,90841.0199
22.7.20220,89300,91000,87801.0190
23.7.20220,90120,91830,88601.0190*
24.7.20220,89440,91130,87931.0190*
25.7.20220,88770,90860,87601.0236
26.7.20220,84450,85500,82471.0124
27.7.20220,81050,82290,79171.0152
28.7.20220,86730,87790,84521.0122
29.7.20220,87070,88790,84841.0198
30.7.20220,88410,90160,86141.0198*
31.7.20220,93360,95200,90971.0198*
1.8.20220,96190,98430,93471.0233
2.8.20220,92110,94180,89761.0224
3.8.20220,92290,94080,90191.0194
4.8.20220,94610,96320,92391.0181
5.8.20220,94290,96480,92171.0233
6.8.20221,02001,04370,99711.0233*
7.8.20221,05791,08251,03421.0233*
8.8.20221,09131,11311,06551.0199
9.8.20221,18271,21041,15461.0234
10.8.20221,20381,23411,16921.0252
11.8.20221,17061,21021,13691.0338
12.8.20221,16811,20141,13181.0285
13.8.20221,21781,25251,18001.0285*
14.8.20221,22061,25541,18271.0285*
15.8.20221,22471,24861,17951.0195
16.8.20221,22921,24531,18311.0131
17.8.20221,21431,23421,17621.0164
18.8.20221,14991,17041,11341.0178
19.8.20221,25281,25961,20471.0054
20.8.20221,16021,16641,11561.0054*
21.8.20221,15541,16171,11111.0054*
22.8.20221,16011,16021,11141.0001
23.8.20221,32391,31431,27120.9927
24.8.20221,47541,46561,41280.9934
25.8.20221,45761,45321,40160.9970
26.8.20221,50581,50681,45191.0007
27.8.20221,34341,34431,29531.0007*
28.8.20221,35021,35111,30181.0007*
29.8.20221,33951,33761,29530.9986
30.8.20221,39171,39641,35561.0034
31.8.20221,46281,46281,43301.0000
1.9.20221,48431,48491,45491.0004
2.9.20221,47031,46931,44660.9993
3.9.20221,47471,47361,45090.9993*
4.9.20221,46621,46521,44260.9993*
5.9.20221,47761,46581,44020.9920
6.9.20221,69551,68331,65220.9928
7.9.20221,67251,65321,63070.9885
8.9.20221,85711,85881,80871.0009
9.9.20221,83131,84031,76851.0049
10.9.20221,87401,88321,80971.0049*
11.9.20221,90641,91571,84101.0049*
12.9.20221,82981,85821,76891.0155
13.9.20221,81051,84221,75061.0175
14.9.20221,78651,78471,71710.9990
15.9.20221,72201,72061,64830.9992
16.9.20221,66671,65901,59650.9954
17.9.20221,64621,63871,57690.9954*
18.9.20221,64791,64031,57850.9954*
19.9.20221,58381,58221,52960.9990
20.9.20221,48541,48341,43260.9986
21.9.20221,40721,39401,34380.9906
22.9.20221,36331,34751,32020.9884
23.9.20221,50281,46581,43740.9754
24.9.20221,38591,35181,32560.9754*
25.9.20221,31951,28701,26210.9754*
26.9.20221,30911,26271,25080.9646
27.9.20221,32181,27471,25610.9644
28.9.20221,35751,29841,28100.9565
29.9.20221,35321,31341,29070.9706
30.9.20221,32941,29591,27100.9748
1.10.20221,39041,35531,32930.9748*
2.10.20221,42171,38581,35930.9748*
3.10.20221,39191,35911,34430.9764
4.10.20221,35601,34121,32440.9891
5.10.20221,41291,40081,37840.9915
6.10.20221,42431,40431,38280.9860
7.10.20221,41531,38651,37280.9797
8.10.20221,37351,34561,33230.9797*
9.10.20221,37351,34561,33230.9797*
10.10.20221,35901,31781,31550.9697
11.10.20221,29731,26141,25510.9723
12.10.20221,25701,22001,21470.9706
13.10.20221,25271,22001,21830.9739
14.10.20221,23501,20001,20490.9717
15.10.20221,28641,25001,25520.9717*
16.10.20221,27611,24001,24510.9717*
17.10.20221,26301,23001,23290.9739
18.10.20221,27201,25111,24560.9835
19.10.20221,27841,25001,25410.9778
20.10.20221,24781,22421,22740.9811
21.10.20221,38861,35111,36850.9730
22.10.20221,43181,39311,41100.9730*
23.10.20221,41561,37741,39510.9730*
24.10.20221,41961,39851,39920.9851
25.10.20221,46871,44831,45220.9861
26.10.20221,83061,83481,81541.0023
27.10.20221,93911,94631,92921.0037
28.10.20221,65811,65001,64490.9951
29.10.20221,68751,67921,67400.9951*
30.10.20221,58371,57601,57100.9951*
31.10.20221,65421,64001,64180.9914
1.11.20221,51361,50561,49520.9947
2.11.20221,65521,64001,63220.9908
3.11.20221,59751,55801,57970.9753
4.11.20221,62081,60001,59850.9872
5.11.20221,70181,68001,67850.9872*
6.11.20221,70991,68801,68650.9872*
7.11.20221,61111,61001,59080.9993
8.11.20221,78071,78001,76490.9996
9.11.20221,60181,60811,58261.0039
10.11.20221,36671,36051,34410.9954
11.11.20221,54251,59001,51841.0308
12.11.20221,49231,53831,46911.0308*
13.11.20221,49051,53641,46721.0308*
14.11.20221,59531,64621,55561.0319
15.11.20221,60521,67001,57141.0404
16.11.20221,61351,68001,58051.0412
17.11.20221,67651,73001,64601.0319
18.11.20221,72681,79001,70631.0366
19.11.20221,71721,78001,69671.0366*
20.11.20221,66891,73001,64911.0366*
21.11.20221,65641,69711,62611.0246
22.11.20221,66441,71001,62961.0274
23.11.20221,68521,74001,65071.0325
24.11.20221,69021,76001,65941.0413
25.11.20221,67711,74001,64961.0375
26.11.20221,64821,71001,62121.0375*
27.11.20221,64821,71001,62121.0375*
28.11.20221,64391,72001,62291.0463
29.11.20221,64961,71001,62691.0366
30.11.20221,65771,72001,63351.0376
1.12.20221,68361,76001,66131.0454
2.12.20221,70811,80001,67981.0538
3.12.20221,70811,80001,67981.0538*
4.12.20221,70811,80001,67981.0538*
5.12.20221,70961,81001,69141.0587
6.12.20221,74021,83001,71791.0516
7.12.20221,70961,80001,69131.0529
8.12.20221,73021,82001,71101.0519
9.12.20221,72371,82001,69881.0559
10.12.20221,76151,86001,73621.0559*
11.12.20221,74261,84001,71751.0559*
12.12.20221,92202,03001,89411.0562
13.12.20221,98202,09001,95601.0545
14.12.20222,19742,34002,16771.0649
15.12.20222,30682,45002,27491.0621
16.12.20222,09062,22002,06531.0619
17.12.20222,23192,37002,20481.0619*
18.12.20222,37312,52002,34441.0619*
19.12.20222,51252,66282,48341.0598
20.12.20222,14172,27002,11041.0599
21.12.20222,25652,40002,21951.0636
22.12.20222,36062,51002,32561.0633
23.12.20222,24062,38002,21081.0622
24.12.20222,23122,37002,20151.0622*
25.12.20222,29982,44282,26921.0622*
26.12.20222,27832,42002,24801.0622*
27.12.20222,15852,29322,13371.0624
28.12.20222,03012,16002,00231.0640
29.12.20221,83121,95001,80191.0649
30.12.20221,97832,11001,94801.0666
31.12.20221,96892,10001,93881.0666*

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.