Theta Network Kurs 2022: 4,36 € bis 0,6779 €, jeder Tag

Theta Network schloss am 1.1.2022 bei 4,3634 € und am 31.12. bei 0,6779 €.

Das ist ein Minus von 84,5 % in Euro, -85,4 % in Dollar und -85,2 % in Franken.

Den höchsten Schlusskurs erreichte Theta Network am 1.1.2022 mit 4,3634 €, den tiefsten am 31.12.2022 mit 0,6779 €.

Theta Network-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
4,3634 €
Schlusskurs 1.1.2022
0,6779 €
Schlusskurs 31.12.2022
4,3634 €
Hoch, 1.1.2022
0,6779 €
Tief, 31.12.2022

Theta Network 2022 in Zahlen

Der größte Tagesgewinn kam am 28.2.2022 mit +22,4 %, der größte Tagesverlust am 11.5.2022 mit -25,2 %.

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

Am stärksten bewegte sich der Kurs im 2. Quartal: -68,8 % vom 1.4.2022 bis 30.6.2022.

Am 31. Dezember stand Theta Network bei 0,6779 €, 0,7230 $ und 0,6675 CHF.

Theta Network Kursverlauf 2022 in Euro: -84,5 %, von 4,3634 € auf 0,6779 €, Hoch 4,3634 € am 1.1.2022, Tief 0,6779 € 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 Theta Network am 31.12. war 0,6675 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2022

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

Theta Network Schlusskurse je Tag 2022 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20224,36344,94204,50781.1326*
2.1.20224,31134,88304,45401.1326*
3.1.20224,14184,70304,29591.1355
4.1.20224,18834,72404,33701.1279
5.1.20223,89704,41104,03881.1319
6.1.20223,87454,38404,02761.1315
7.1.20223,70774,18903,86421.1298
8.1.20223,51573,97203,66401.1298*
9.1.20223,57234,03603,72311.1298*
10.1.20223,39283,84003,54421.1318
11.1.20223,61334,09603,79471.1336
12.1.20223,75734,27203,93991.1370
13.1.20223,47123,97903,62841.1463
14.1.20223,61324,13603,76821.1447
15.1.20223,57474,09203,72811.1447*
16.1.20223,67354,20503,83101.1447*
17.1.20223,47013,95703,61901.1403
18.1.20223,70724,21403,86071.1367
19.1.20223,82024,33403,96651.1345
20.1.20223,61004,09303,74791.1338
21.1.20223,00583,41103,11191.1348
22.1.20222,43042,75802,51621.1348*
23.1.20222,45332,78402,53991.1348*
24.1.20222,29742,59702,36821.1304
25.1.20222,31192,60502,39601.1268
26.1.20222,49362,81202,58981.1277
27.1.20222,59412,89502,69551.1160
28.1.20222,64232,94302,74221.1138
29.1.20222,68182,98702,78321.1138*
30.1.20222,58572,88002,68351.1138*
31.1.20222,63362,93802,74001.1156
1.2.20222,59332,92002,69021.1260
2.2.20222,42962,75102,52651.1323
3.2.20222,47922,79802,58011.1286
4.2.20222,66143,05102,81231.1464
5.2.20222,84983,26703,01141.1464*
6.2.20223,05743,50503,23081.1464*
7.2.20223,14063,59503,31991.1447
8.2.20223,02513,45103,18991.1408
9.2.20223,00743,43903,17441.1435
10.2.20223,55194,06303,75471.1439
11.2.20223,46153,95203,65431.1417
12.2.20223,41513,89903,60531.1417*
13.2.20223,13223,57603,30661.1417*
14.2.20223,15573,57103,30471.1316
15.2.20223,40243,86003,56671.1345
16.2.20223,42863,89903,60551.1372
17.2.20223,03083,44603,17201.1370
18.2.20222,90563,29903,03691.1354
19.2.20222,83423,21802,96241.1354*
20.2.20222,61142,96502,72951.1354*
21.2.20222,36022,67602,45151.1338
22.2.20222,54192,88302,64921.1342
23.2.20222,36872,68702,47071.1344
24.2.20222,34262,61502,41751.1163
25.2.20222,51782,82402,61801.1216
26.2.20222,53122,83902,63201.1216*
27.2.20222,45192,75002,54941.1216*
28.2.20223,00033,36003,10111.1199
1.3.20222,94393,28603,01661.1162
2.3.20222,86423,18102,92611.1106
3.3.20222,77003,06802,82311.1076
4.3.20222,57762,81702,59201.0929
5.3.20222,63152,87602,64631.0929*
6.3.20222,47692,70702,49081.0929*
7.3.20222,48462,70702,50181.0895
8.3.20222,60932,84202,63821.0892
9.3.20222,78363,06002,83871.0993
10.3.20222,59022,87102,66021.1084
11.3.20222,52502,77502,58311.0990
12.3.20222,57692,83202,63621.0990*
13.3.20222,44592,68802,50211.0990*
14.3.20222,53292,77602,59591.0960
15.3.20222,47572,72102,55541.0991
16.3.20222,63962,90202,72831.0994
17.3.20222,57902,85002,67821.1051
18.3.20222,64722,91402,73031.1008
19.3.20222,70892,98202,79401.1008*
20.3.20222,61632,88002,69841.1008*
21.3.20222,65542,93102,72921.1038
22.3.20222,78213,06702,85861.1024
23.3.20222,91123,19802,98961.0985
24.3.20222,99783,29103,06531.0978
25.3.20222,88223,17102,94191.1002
26.3.20223,00043,30103,06251.1002*
27.3.20223,25213,57803,31951.1002*
28.3.20223,29843,61703,38321.0966
29.3.20223,51653,89803,64381.1085
30.3.20223,52423,92103,63311.1126
31.3.20223,78164,19803,88261.1101
1.4.20223,69804,08703,77821.1052
2.4.20223,68984,07803,76991.1052*
3.4.20223,65554,04003,73481.1052*
4.4.20223,49303,84403,56391.1005
5.4.20223,36493,69103,41241.0969
6.4.20223,01203,29003,06831.0923
7.4.20223,18983,48203,24881.0916
8.4.20223,06513,32903,11261.0861
9.4.20223,18663,46103,23601.0861*
10.4.20223,06513,32903,11261.0861*
11.4.20222,76063,00902,81021.0900
12.4.20222,84413,08902,88141.0861
13.4.20222,92723,16902,96121.0826
14.4.20222,79003,03502,84281.0878
15.4.20222,80383,05002,85681.0878*
16.4.20222,80293,04902,85591.0878*
17.4.20222,63842,87002,68821.0878*
18.4.20222,79563,04102,84841.0878*
19.4.20222,91963,15402,98031.0803
20.4.20222,85783,09502,93041.0830
21.4.20222,98153,24603,08141.0887
22.4.20222,89273,12902,98991.0817
23.4.20222,87053,10502,96691.0817*
24.4.20222,76972,99602,86281.0817*
25.4.20222,81873,02902,89401.0746
26.4.20222,56042,73302,61911.0674
27.4.20222,66472,82002,72571.0583
28.4.20222,64002,76802,69701.0485
29.4.20222,42792,55902,48351.0540
30.4.20222,09582,20902,14381.0540*
1.5.20222,22682,34702,27781.0540*
2.5.20222,19782,31302,25341.0524
3.5.20222,18452,30602,24401.0556
4.5.20222,46512,59602,54501.0531
5.5.20222,16982,29302,24681.0568
6.5.20222,10312,22302,19121.0570
7.5.20221,99622,11002,07991.0570*
8.5.20221,97352,08602,05621.0570*
9.5.20221,59201,68101,66561.0559
10.5.20221,68751,78101,76831.0554
11.5.20221,26221,33201,31851.0553
12.5.20221,16261,21001,20641.0408
13.5.20221,34911,40101,40101.0385
14.5.20221,37891,43201,43201.0385*
15.5.20221,42031,47501,47501.0385*
16.5.20221,29151,34601,35341.0422
17.5.20221,31871,39001,37891.0541
18.5.20221,15651,21701,21271.0523
19.5.20221,21901,28301,25131.0525
20.5.20221,15251,21901,18481.0577
21.5.20221,18181,25001,21491.0577*
22.5.20221,24231,31401,27711.0577*
23.5.20221,15491,23101,19071.0659
24.5.20221,18751,27301,22721.0720
25.5.20221,15901,23501,19021.0656
26.5.20221,05921,13301,08921.0697
27.5.20221,02411,09801,05051.0722
28.5.20221,05111,12701,07821.0722*
29.5.20221,09401,17301,12221.0722*
30.5.20221,23471,32901,27501.0764
31.5.20221,25181,34101,28691.0713
1.6.20221,12021,20001,15441.0712
2.6.20221,16261,24301,19321.0692
3.6.20221,11461,19601,14761.0730
4.6.20221,11371,19501,14671.0730*
5.6.20221,12771,21001,16111.0730*
6.6.20221,22041,30901,25951.0726
7.6.20221,16491,24201,21421.0662
8.6.20221,23381,32501,29381.0739
9.6.20221,32181,42001,38721.0743
10.6.20221,23751,30901,28751.0578
11.6.20221,14961,21601,19601.0578*
12.6.20221,02571,08501,06721.0578*
13.6.20221,10571,15601,14721.0455
14.6.20221,09551,14501,13871.0452
15.6.20221,28661,34201,34251.0431
16.6.20221,14711,19301,16341.0400
17.6.20221,15301,20901,16511.0486
18.6.20221,10341,15701,11501.0486*
19.6.20221,16441,22101,17661.0486*
20.6.20221,21331,27601,23291.0517
21.6.20221,20571,27201,23151.0550
22.6.20221,16051,22101,17831.0521
23.6.20221,23611,29701,25211.0493
24.6.20221,31791,38701,32741.0524
25.6.20221,39971,47301,40971.0524*
26.6.20221,26951,33601,27861.0524*
27.6.20221,25801,33001,27601.0572
28.6.20221,19591,26301,20801.0561
29.6.20221,17431,23501,17491.0517
30.6.20221,15341,19801,14881.0387
1.7.20221,12231,17001,12531.0425
2.7.20221,13671,18501,13981.0425*
3.7.20221,16841,21801,17151.0425*
4.7.20221,19751,25201,20191.0455
5.7.20221,16621,20001,15831.0290
6.7.20221,20571,22701,19311.0177
7.7.20221,25841,28101,24651.0180
8.7.20221,22211,24201,21151.0163
9.7.20221,24671,26701,23581.0163*
10.7.20221,17581,19501,16561.0163*
11.7.20221,12801,13901,11761.0098
12.7.20221,08351,08801,07081.0042
13.7.20221,14241,15001,12281.0067
14.7.20221,16541,16601,14691.0005
15.7.20221,15921,16601,14171.0059
16.7.20221,18501,19201,16711.0059*
17.7.20221,19591,20301,17791.0059*
18.7.20221,27631,29301,26491.0131
19.7.20221,29431,32601,28371.0245
20.7.20221,20601,23001,19351.0199
21.7.20221,23251,25701,22311.0199
22.7.20221,20021,22301,18001.0190
23.7.20221,27671,30101,25531.0190*
24.7.20221,26401,28801,24281.0190*
25.7.20221,13421,16101,11941.0236
26.7.20221,18331,19801,15551.0124
27.7.20221,25991,27901,23061.0152
28.7.20221,32981,34601,29591.0122
29.7.20221,38851,41601,35301.0198
30.7.20221,36111,38801,32621.0198*
31.7.20221,31201,33801,27841.0198*
1.8.20221,44831,48201,40731.0233
2.8.20221,34001,37001,30571.0224
3.8.20221,35471,38101,32401.0194
4.8.20221,39081,41601,35811.0181
5.8.20221,59481,63201,55911.0233
6.8.20221,51761,55301,48361.0233*
7.8.20221,62421,66201,58781.0233*
8.8.20221,58641,61801,54881.0199
9.8.20221,48821,52301,45291.0234
10.8.20221,57241,61201,52731.0252
11.8.20221,51871,57001,47491.0338
12.8.20221,57801,62301,52901.0285
13.8.20221,54401,58801,49601.0285*
14.8.20221,48271,52501,43661.0285*
15.8.20221,45951,48801,40571.0195
16.8.20221,42731,44601,37381.0131
17.8.20221,37051,39301,32751.0164
18.8.20221,30081,32401,25961.0178
19.8.20221,19261,19901,14681.0054
20.8.20221,18761,19401,14201.0054*
21.8.20221,22241,22901,17551.0054*
22.8.20221,21491,21501,16391.0001
23.8.20221,24611,23701,19650.9927
24.8.20221,23311,22501,18090.9934
25.8.20221,26481,26101,21620.9970
26.8.20221,15221,15301,11091.0007
27.8.20221,12421,12501,08401.0007*
28.8.20221,09621,09701,05701.0007*
29.8.20221,18471,18301,14560.9986
30.8.20221,14911,15301,11931.0034
31.8.20221,15801,15801,13441.0000
1.9.20221,16351,16401,14051.0004
2.9.20221,13381,13301,11550.9993
3.9.20221,14581,14501,12740.9993*
4.9.20221,17081,17001,15200.9993*
5.9.20221,18551,17601,15550.9920
6.9.20221,07881,07101,05130.9928
7.9.20221,12291,11001,09480.9885
8.9.20221,12401,12501,09471.0009
9.9.20221,18221,18801,14171.0049
10.9.20221,18221,18801,14171.0049*
11.9.20221,17431,18001,13401.0049*
12.9.20221,16891,18701,13001.0155
13.9.20221,06831,08701,03291.0175
14.9.20221,11211,11101,06900.9990
15.9.20221,08791,08701,04130.9992
16.9.20221,08901,08401,04320.9954
17.9.20221,12621,12101,07880.9954*
18.9.20221,04081,03600,99700.9954*
19.9.20221,05011,04901,01410.9990
20.9.20221,03851,03701,00150.9986
21.9.20221,03881,02900,99190.9906
22.9.20221,12711,11401,09150.9884
23.9.20221,16771,13901,11690.9754
24.9.20221,12881,10101,07970.9754*
25.9.20221,10831,08101,06010.9754*
26.9.20221,13521,09501,08470.9646
27.9.20221,12711,08701,07110.9644
28.9.20221,14061,09101,07640.9565
29.9.20221,12611,09301,07410.9706
30.9.20221,10071,07301,05240.9748
1.10.20221,08841,06101,04070.9748*
2.10.20221,05661,03001,01020.9748*
3.10.20221,09071,06501,05340.9764
4.10.20221,09391,08201,06840.9891
5.10.20221,09831,08901,07150.9915
6.10.20221,08931,07401,05760.9860
7.10.20221,08611,06401,05350.9797
8.10.20221,07381,05201,04160.9797*
9.10.20221,08401,06201,05150.9797*
10.10.20221,04881,01701,01520.9697
11.10.20221,04911,02001,01500.9723
12.10.20221,04471,01401,00960.9706
13.10.20221,03301,00601,00460.9739
14.10.20221,01990,99100,99510.9717
15.10.20221,02090,99200,99610.9717*
16.10.20221,03631,00701,01120.9717*
17.10.20221,04731,02001,02240.9739
18.10.20221,02691,01001,00560.9835
19.10.20221,00430,98200,98520.9778
20.10.20220,99790,97900,98150.9811
21.10.20221,02360,99601,00880.9730
22.10.20221,02470,99701,00980.9730*
23.10.20221,04931,02101,03410.9730*
24.10.20221,06691,05101,05150.9851
25.10.20221,09021,07501,07790.9861
26.10.20221,11741,12001,10821.0023
27.10.20221,10391,10801,09831.0037
28.10.20221,15971,15401,15040.9951
29.10.20221,25011,24401,24010.9951*
30.10.20221,17781,17201,16840.9951*
31.10.20221,17511,16501,16630.9914
1.11.20221,20841,20201,19370.9947
2.11.20221,15771,14701,14160.9908
3.11.20221,26531,23401,25120.9753
4.11.20221,31181,29501,29380.9872
5.11.20221,30371,28701,28580.9872*
6.11.20221,21561,20001,19890.9872*
7.11.20221,21091,21001,19560.9993
8.11.20221,03141,03101,02220.9996
9.11.20220,88460,88800,87391.0039
10.11.20221,00761,00300,99090.9954
11.11.20220,92550,95400,91111.0308
12.11.20220,86630,89300,85281.0308*
13.11.20220,84790,87400,83471.0308*
14.11.20220,87020,89800,84861.0319
15.11.20220,88520,92100,86661.0404
16.11.20220,85960,89500,84201.0412
17.11.20220,85380,88100,83821.0319
18.11.20220,86820,90000,85791.0366
19.11.20220,87020,90200,85981.0366*
20.11.20220,81710,84700,80741.0366*
21.11.20220,80910,82900,79431.0246
22.11.20220,82830,85100,81101.0274
23.11.20220,86100,88900,84341.0325
24.11.20220,85950,89500,84391.0413
25.11.20220,88190,91500,86751.0375
26.11.20220,88000,91300,86561.0375*
27.11.20220,92050,95500,90541.0375*
28.11.20220,88020,92100,86901.0463
29.11.20220,89330,92600,88101.0366
30.11.20220,92620,96100,91271.0376
1.12.20220,88390,92400,87221.0454
2.12.20220,87490,92200,86041.0538
3.12.20220,84080,88600,82681.0538*
4.12.20220,84550,89100,83151.0538*
5.12.20220,82930,87800,82041.0587
6.12.20220,85870,90300,84771.0516
7.12.20220,83100,87500,82211.0529
8.12.20220,83280,87600,82351.0519
9.12.20220,81350,85900,80181.0559
10.12.20220,80780,85300,79621.0559*
11.12.20220,80030,84500,78871.0559*
12.12.20220,78390,82800,77261.0562
13.12.20220,80510,84900,79461.0545
14.12.20220,77660,82700,76611.0649
15.12.20220,77390,82200,76331.0621
16.12.20220,69780,74100,68941.0619
17.12.20220,70820,75200,69961.0619*
18.12.20220,70630,75000,69771.0619*
19.12.20220,69260,73400,68461.0598
20.12.20220,73030,77400,71961.0599
21.12.20220,72400,77000,71211.0636
22.12.20220,73920,78600,72831.0633
23.12.20220,73240,77800,72271.0622
24.12.20220,72870,77400,71901.0622*
25.12.20220,71360,75800,70411.0622*
26.12.20220,72960,77500,71991.0622*
27.12.20220,71350,75800,70531.0624
28.12.20220,70580,75100,69621.0640
29.12.20220,68180,72600,67081.0649
30.12.20220,68350,72900,67301.0666
31.12.20220,67790,72300,66751.0666*

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.