The Sandbox Kurs 2022: 5,24 € bis 0,3568 €, jeder Tag

The Sandbox schloss am 1.1.2022 bei 5,2450 € und am 31.12. bei 0,3568 €.

Das ist ein Minus von 93,2 % in Euro, -93,6 % in Dollar und -93,5 % in Franken.

Den höchsten Schlusskurs erreichte The Sandbox am 1.1.2022 mit 5,2450 €, den tiefsten am 31.12.2022 mit 0,3568 €.

The Sandbox-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
5,2450 €
Schlusskurs 1.1.2022
0,3568 €
Schlusskurs 31.12.2022
5,2450 €
Hoch, 1.1.2022
0,3568 €
Tief, 31.12.2022

The Sandbox 2022 in Zahlen

Der größte Tagesgewinn kam am 10.11.2022 mit +19,7 %, der größte Tagesverlust am 11.5.2022 mit -26,2 %.

An 0 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.

Am stärksten bewegte sich der Kurs im 2. Quartal: -66,4 % vom 1.4.2022 bis 30.6.2022.

Am 31. Dezember stand The Sandbox bei 0,3568 €, 0,3806 $ und 0,3514 CHF.

The Sandbox Kursverlauf 2022 in Euro: -93,2 %, von 5,2450 € auf 0,3568 €, Hoch 5,2450 € am 1.1.2022, Tief 0,3568 € am 31.12.2022

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 The Sandbox am 31.12. war 0,3514 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-sandbox/2022.json herunterladen.

The Sandbox Schlusskurse je Tag 2022 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20225,24505,94055,41861.1326*
2.1.20225,24365,93895,41721.1326*
3.1.20225,01435,69375,20081.1355
4.1.20224,85865,48005,03111.1279
5.1.20224,46645,05554,62891.1319
6.1.20224,63415,24344,81711.1315
7.1.20224,31734,87764,49951.1298
8.1.20224,10964,64304,28301.1298*
9.1.20224,17884,72134,35521.1298*
10.1.20223,91584,43204,09051.1318
11.1.20224,18264,74144,39261.1336
12.1.20224,52455,14434,74431.1370
13.1.20224,21964,83694,41071.1463
14.1.20224,27194,89004,45511.1447
15.1.20224,22714,83874,40841.1447*
16.1.20224,24374,85784,42581.1447*
17.1.20224,04284,61004,21621.1403
18.1.20223,95294,49334,11661.1367
19.1.20223,72584,22693,86851.1345
20.1.20223,45283,91483,58471.1338
21.1.20222,92593,32043,02921.1348
22.1.20222,62212,97562,71471.1348*
23.1.20222,76603,13882,86361.1348*
24.1.20222,64902,99442,73061.1304
25.1.20222,69303,03442,79101.1268
26.1.20222,73893,08872,84461.1277
27.1.20223,02073,37113,13881.1160
28.1.20223,08853,44003,20531.1138
29.1.20223,42943,81973,55901.1138*
30.1.20223,47733,87303,60871.1138*
31.1.20223,67104,09543,81941.1156
1.2.20223,53233,97743,66441.1260
2.2.20223,22913,65633,35791.1323
3.2.20223,26023,67953,39291.1286
4.2.20223,48924,00003,68701.1464
5.2.20223,81904,37814,03551.1464*
6.2.20224,06184,65644,29211.1464*
7.2.20224,07844,66854,31121.1447
8.2.20224,19574,78654,42441.1408
9.2.20224,15204,74784,38241.1435
10.2.20223,84654,40004,06611.1439
11.2.20223,66904,18893,87341.1417
12.2.20223,67344,19393,87801.1417*
13.2.20223,55104,05423,74881.1417*
14.2.20223,48653,94533,65101.1316
15.2.20223,84454,36164,03021.1345
16.2.20223,72024,23063,91221.1372
17.2.20223,31923,77393,47381.1370
18.2.20223,17413,60393,31761.1354
19.2.20223,05473,46833,19281.1354*
20.2.20222,84803,23372,97681.1354*
21.2.20222,55782,90002,65681.1338
22.2.20222,71273,07672,82711.1342
23.2.20222,63552,98972,74911.1344
24.2.20222,68753,00002,77351.1163
25.2.20222,84863,19502,96201.1216
26.2.20222,74523,07912,85451.1216*
27.2.20222,61492,93292,71901.1216*
28.2.20222,83063,17002,92571.1199
1.3.20222,99373,34163,06771.1162
2.3.20222,95423,28093,01801.1106
3.3.20222,83863,14402,89311.1076
4.3.20222,65542,90212,67031.0929
5.3.20222,76783,02492,78331.0929*
6.3.20222,60232,84412,61691.0929*
7.3.20222,55622,78502,57391.0895
8.3.20222,58142,81172,61011.0892
9.3.20222,68412,95062,73721.0993
10.3.20222,57142,85012,64081.1084
11.3.20222,54412,79592,60261.0990
12.3.20222,54042,79192,59881.0990*
13.3.20222,46372,70762,52041.0990*
14.3.20222,50902,74992,57151.0960
15.3.20222,50242,75042,58301.0991
16.3.20222,92123,21163,01941.0994
17.3.20222,91753,22423,02981.1051
18.3.20222,93843,23463,03061.1008
19.3.20222,94713,24423,03961.1008*
20.3.20222,80673,08962,89481.1008*
21.3.20222,80053,09122,87831.1038
22.3.20222,84153,13242,91961.1024
23.3.20223,01323,31003,09431.0985
24.3.20223,12633,43203,19661.0978
25.3.20223,07423,38233,13791.1002
26.3.20223,09023,39993,15421.1002*
27.3.20223,25213,57793,31941.1002*
28.3.20223,14613,45003,22701.0966
29.3.20223,12403,46303,23711.1085
30.3.20223,16833,52503,26621.1126
31.3.20223,01913,35153,09971.1101
1.4.20223,19913,53573,26851.1052
2.4.20223,10793,43493,17541.1052*
3.4.20223,20123,53803,27071.1052*
4.4.20223,15523,47233,21921.1005
5.4.20223,03623,33043,07901.0969
6.4.20222,70892,95902,75961.0923
7.4.20222,82613,08502,87841.0916
8.4.20222,67392,90412,71541.0861
9.4.20222,76653,00472,80941.0861*
10.4.20222,66532,89482,70661.0861*
11.4.20222,45442,67532,49861.0900
12.4.20222,54772,76702,58101.0861
13.4.20222,64112,85932,67181.0826
14.4.20222,56892,79452,61751.0878
15.4.20222,57692,80312,62561.0878*
16.4.20222,58362,81052,63251.0878*
17.4.20222,46452,68082,51101.0878*
18.4.20222,51892,74002,56651.0878*
19.4.20222,71922,93752,77571.0803
20.4.20222,64542,86502,71261.0830
21.4.20222,53652,76152,62151.0887
22.4.20222,54362,75152,62911.0817
23.4.20222,49932,70352,58331.0817*
24.4.20222,56252,77192,64861.0817*
25.4.20222,53482,72392,60251.0746
26.4.20222,30752,46302,36031.0674
27.4.20222,39112,53052,44591.0583
28.4.20222,38442,50002,43591.0485
29.4.20222,18492,30292,23491.0540
30.4.20221,86201,96261,90471.0540*
1.5.20222,06282,17422,11001.0540*
2.5.20222,01192,11732,06281.0524
3.5.20222,01362,12562,06841.0556
4.5.20222,30182,42402,37641.0531
5.5.20222,00182,11552,07291.0568
6.5.20221,95662,06812,03861.0570
7.5.20221,84911,95451,92661.0570*
8.5.20221,88791,99551,96701.0570*
9.5.20221,61001,70001,68441.0559
10.5.20221,66491,75721,74471.0554
11.5.20221,22851,29641,28331.0553
12.5.20221,07381,11761,11421.0408
13.5.20221,22221,26931,26931.0385
14.5.20221,37521,42821,42821.0385*
15.5.20221,40591,46001,46001.0385*
16.5.20221,25271,30561,31271.0422
17.5.20221,29971,37001,35911.0541
18.5.20221,12931,18831,18411.0523
19.5.20221,23311,29781,26571.0525
20.5.20221,21701,28721,25111.0577
21.5.20221,25181,32401,28681.0577*
22.5.20221,30001,37501,33641.0577*
23.5.20221,20581,28531,24321.0659
24.5.20221,22291,31091,26371.0720
25.5.20221,31431,40051,34961.0656
26.5.20221,29251,38261,32911.0697
27.5.20221,19901,28561,22991.0722
28.5.20221,21231,29981,24361.0722*
29.5.20221,22551,31401,25721.0722*
30.5.20221,33781,44001,38151.0764
31.5.20221,35351,45001,39151.0713
1.6.20221,24241,33091,28031.0712
2.6.20221,27391,36211,30761.0692
3.6.20221,20931,29751,24511.0730
4.6.20221,19961,28721,23521.0730*
5.6.20221,20481,29271,24041.0730*
6.6.20221,25771,34901,29791.0726
7.6.20221,23811,32001,29041.0662
8.6.20221,20651,29571,26521.0739
9.6.20221,19751,28651,25681.0743
10.6.20221,12641,19151,17191.0578
11.6.20221,01101,06941,05181.0578*
12.6.20220,90000,95200,93631.0578*
13.6.20220,81830,85560,84901.0455
14.6.20220,84480,88300,87811.0452
15.6.20220,92380,96360,96401.0431
16.6.20220,78790,81940,79911.0400
17.6.20220,81060,85000,81911.0486
18.6.20220,76290,80000,77091.0486*
19.6.20220,81750,85720,82611.0486*
20.6.20220,81200,85390,82511.0517
21.6.20220,87620,92440,89491.0550
22.6.20220,89670,94340,91041.0521
23.6.20220,96781,01550,98041.0493
24.6.20221,06541,12121,07301.0524
25.6.20221,21471,27831,22341.0524*
26.6.20221,12211,18091,13021.0524*
27.6.20221,12891,19351,14501.0572
28.6.20221,01851,07571,02881.0561
29.6.20221,00441,05631,00491.0517
30.6.20221,07651,11811,07221.0387
1.7.20221,01691,06011,01961.0425
2.7.20220,99661,03900,99931.0425*
3.7.20221,00311,04571,00581.0425*
4.7.20221,15071,20301,15491.0455
5.7.20221,14361,17671,13581.0290
6.7.20221,24601,26801,23301.0177
7.7.20221,25651,27911,24461.0180
8.7.20221,21031,23001,19971.0163
9.7.20221,20761,22731,19711.0163*
10.7.20221,13991,15851,13001.0163*
11.7.20221,08111,09171,07121.0098
12.7.20221,10561,11021,09271.0042
13.7.20221,15941,16721,13961.0067
14.7.20221,18361,18421,16481.0005
15.7.20221,19401,20111,17601.0059
16.7.20221,24271,25001,22391.0059*
17.7.20221,16961,17651,15201.0059*
18.7.20221,37141,38931,35921.0131
19.7.20221,37531,40901,36411.0245
20.7.20221,30061,32651,28711.0199
21.7.20221,35901,38611,34871.0199
22.7.20221,30601,33081,28401.0190
23.7.20221,32231,34751,30011.0190*
24.7.20221,31801,34311,29591.0190*
25.7.20221,17291,20061,15761.0236
26.7.20221,16431,17881,13701.0124
27.7.20221,29041,31001,26051.0152
28.7.20221,34001,35631,30581.0122
29.7.20221,33361,36001,29951.0198
30.7.20221,31381,33981,28011.0198*
31.7.20221,27181,29701,23931.0198*
1.8.20221,28991,31991,25341.0233
2.8.20221,26391,29231,23161.0224
3.8.20221,23541,25941,20741.0194
4.8.20221,28051,30371,25051.0181
5.8.20221,31501,34571,28561.0233
6.8.20221,28991,32001,26111.0233*
7.8.20221,28741,31741,25851.0233*
8.8.20221,32241,34871,29111.0199
9.8.20221,26811,29771,23801.0234
10.8.20221,30811,34111,27051.0252
11.8.20221,27681,32001,24011.0338
12.8.20221,28851,32521,24841.0285
13.8.20221,28941,32621,24931.0285*
14.8.20221,29361,33041,25331.0285*
15.8.20221,28521,31031,23781.0195
16.8.20221,25651,27291,20931.0131
17.8.20221,19861,21831,16101.0164
18.8.20221,13721,15741,10111.0178
19.8.20221,04851,05421,00831.0054
20.8.20221,03271,03830,99301.0054*
21.8.20221,06861,07441,02761.0054*
22.8.20221,05191,05201,00771.0001
23.8.20221,06131,05361,01910.9927
24.8.20221,05301,04601,00830.9934
25.8.20221,05771,05451,01710.9970
26.8.20220,94680,94750,91291.0007
27.8.20220,96200,96270,92751.0007*
28.8.20220,92950,93020,89631.0007*
29.8.20220,98960,98830,95700.9986
30.8.20220,95490,95820,93021.0034
31.8.20220,94230,94230,92311.0000
1.9.20220,93810,93840,91951.0004
2.9.20220,92460,92390,90970.9993
3.9.20220,92660,92600,91170.9993*
4.9.20220,96630,96560,95080.9993*
5.9.20220,96160,95390,93720.9920
6.9.20220,88640,88000,86380.9928
7.9.20220,91050,90000,88770.9885
8.9.20220,91140,91220,88761.0009
9.9.20220,97640,98120,94291.0049
10.9.20220,98130,98610,94761.0049*
11.9.20220,96780,97250,93461.0049*
12.9.20220,95120,96600,91951.0155
13.9.20220,86400,87910,83541.0175
14.9.20220,89870,89780,86380.9990
15.9.20220,85600,85530,81930.9992
16.9.20220,87850,87450,84150.9954
17.9.20220,91020,90600,87190.9954*
18.9.20220,83430,83050,79920.9954*
19.9.20220,86070,85990,83130.9990
20.9.20220,84750,84630,81730.9986
21.9.20220,82160,81390,78460.9906
22.9.20220,90320,89280,87470.9884
23.9.20220,94870,92540,90740.9754
24.9.20220,91480,89230,87500.9754*
25.9.20220,88350,86170,84500.9754*
26.9.20220,88580,85440,84640.9646
27.9.20220,87480,84370,83140.9644
28.9.20220,89020,85150,84010.9565
29.9.20220,87490,84920,83450.9706
30.9.20220,85950,83790,82180.9748
1.10.20220,85790,83630,82030.9748*
2.10.20220,83380,81280,79720.9748*
3.10.20220,84800,82800,81900.9764
4.10.20220,85770,84840,83780.9891
5.10.20220,86710,85980,84600.9915
6.10.20220,85160,83970,82680.9860
7.10.20220,85170,83440,82610.9797
8.10.20220,84300,82590,81770.9797*
9.10.20220,85130,83400,82570.9797*
10.10.20220,83530,81000,80860.9697
11.10.20220,80220,78000,77610.9723
12.10.20220,80350,77990,77650.9706
13.10.20220,78370,76320,76210.9739
14.10.20220,77150,74970,75280.9717
15.10.20220,78130,75920,76230.9717*
16.10.20220,80080,77810,78130.9717*
17.10.20220,80700,78590,78780.9739
18.10.20220,78570,77270,76930.9835
19.10.20220,75070,73410,73650.9778
20.10.20220,73670,72280,72460.9811
21.10.20220,76640,74570,75530.9730
22.10.20220,75780,73740,74690.9730*
23.10.20220,78210,76100,77080.9730*
24.10.20220,74600,73490,73530.9851
25.10.20220,77520,76440,76650.9861
26.10.20220,77840,78020,77191.0023
27.10.20220,77090,77370,76691.0037
28.10.20220,80160,79770,79520.9951
29.10.20220,80390,80000,79750.9951*
30.10.20220,87010,86580,86310.9951*
31.10.20220,88020,87270,87360.9914
1.11.20220,86620,86160,85560.9947
2.11.20220,81860,81110,80730.9908
3.11.20220,82870,80820,81950.9753
4.11.20220,90240,89090,89010.9872
5.11.20220,92120,90950,90860.9872*
6.11.20220,86160,85060,84980.9872*
7.11.20220,84000,83940,82940.9993
8.11.20220,71090,71060,70460.9996
9.11.20220,56160,56380,55491.0039
10.11.20220,67220,66910,66100.9954
11.11.20220,61240,63130,60291.0308
12.11.20220,58030,59820,57121.0308*
13.11.20220,56340,58070,55461.0308*
14.11.20220,56860,58670,55441.0319
15.11.20220,57560,59890,56351.0404
16.11.20220,56420,58740,55261.0412
17.11.20220,56140,57930,55121.0319
18.11.20220,55990,58040,55321.0366
19.11.20220,57690,59810,57011.0366*
20.11.20220,52650,54580,52031.0366*
21.11.20220,52090,53370,51131.0246
22.11.20220,53860,55330,52731.0274
23.11.20220,54690,56470,53571.0325
24.11.20220,53890,56120,52911.0413
25.11.20220,54240,56280,53351.0375
26.11.20220,54490,56540,53601.0375*
27.11.20220,54960,57020,54061.0375*
28.11.20220,52900,55350,52231.0463
29.11.20220,54290,56280,53541.0366
30.11.20220,56900,59040,56071.0376
1.12.20220,55180,57680,54451.0454
2.12.20220,57260,60340,56311.0538
3.12.20220,54750,57700,53841.0538*
4.12.20220,55730,58730,54801.0538*
5.12.20220,58280,61700,57651.0587
6.12.20220,58350,61370,57611.0516
7.12.20220,55100,58020,54511.0529
8.12.20220,56570,59510,55941.0519
9.12.20220,54750,57820,53971.0559
10.12.20220,54890,57960,54101.0559*
11.12.20220,53500,56490,52731.0559*
12.12.20220,52810,55780,52051.0562
13.12.20220,53670,56600,52971.0545
14.12.20220,52030,55410,51331.0649
15.12.20220,50890,54050,50181.0621
16.12.20220,44330,47080,43801.0619
17.12.20220,45200,48000,44651.0619*
18.12.20220,44520,47270,43981.0619*
19.12.20220,40820,43260,40351.0598
20.12.20220,42410,44950,41791.0599
21.12.20220,41390,44020,40711.0636
22.12.20220,41830,44470,41211.0633
23.12.20220,42960,45630,42391.0622
24.12.20220,42280,44910,41721.0622*
25.12.20220,41660,44250,41111.0622*
26.12.20220,41340,43920,40791.0622*
27.12.20220,41190,43760,40711.0624
28.12.20220,38640,41110,38111.0640
29.12.20220,37730,40180,37131.0649
30.12.20220,36330,38750,35771.0666
31.12.20220,35680,38060,35141.0666*

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.