USDC Kurs 2024: 0,905 € bis 0,9625 €, jeder Tag

USDC schloss am 1.1.2024 bei 0,9050 € und am 31.12. bei 0,9625 €.

Das ist ein Plus von 6,4 % in Euro, +0,0 % in Dollar und +8,1 % in Franken.

Den höchsten Schlusskurs erreichte USDC am 31.12.2024 mit 0,9625 €, den tiefsten am 30.9.2024 mit 0,8930 €.

USDC-Verkäufe 2024 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
0,9050 €
Schlusskurs 1.1.2024
0,9625 €
Schlusskurs 31.12.2024
0,9625 €
Hoch, 31.12.2024
0,8930 €
Tief, 30.9.2024

USDC 2024 in Zahlen

Der größte Tagesgewinn kam am 6.11.2024 mit +1,9 %, der größte Tagesverlust am 5.8.2024 mit -1,2 %.

An 327 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2024.

Am stärksten bewegte sich der Kurs im 4. Quartal: +6,7 % vom 1.10.2024 bis 31.12.2024.

Am 31. Dezember stand USDC bei 0,9625 €, 1,0000 $ und 0,9059 CHF.

USDC Kursverlauf 2024 in Euro: +6,4 %, von 0,9050 € auf 0,9625 €, Hoch 0,9625 € am 31.12.2024, Tief 0,8930 € am 30.9.2024

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 USDC am 31.12. war 0,9059 CHF. Erklärung.

Alle 366 Tagesschlusskurse 2024

110 der 366 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. usd-coin/2024.json herunterladen.

USDC Schlusskurse je Tag 2024 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20240,90501,00000,83801.1050*
2.1.20240,91281,00000,84931.0956
3.1.20240,91581,00000,85371.0919
4.1.20240,91301,00000,85031.0953
5.1.20240,91571,00000,85341.0921
6.1.20240,91561,00000,85341.0921*
7.1.20240,91571,00000,85341.0921*
8.1.20240,91361,00000,85041.0946
9.1.20240,91411,00000,85131.0940
10.1.20240,91361,00000,85291.0946
11.1.20240,91021,00000,84991.0987
12.1.20240,91391,00000,85451.0942
13.1.20240,91391,00000,85451.0942*
14.1.20240,91391,00000,85451.0942*
15.1.20240,91361,00000,85431.0945
16.1.20240,91901,00000,86031.0882
17.1.20240,91941,00000,86481.0877
18.1.20240,91961,00000,86731.0875
19.1.20240,91851,00000,86881.0887
20.1.20240,91851,00000,86881.0887*
21.1.20240,91861,00000,86891.0887*
22.1.20240,91831,00000,86851.0890
23.1.20240,91981,00000,86881.0872
24.1.20240,91701,00000,86331.0905
25.1.20240,91801,00000,86481.0893
26.1.20240,91991,00000,86441.0871
27.1.20240,91991,00000,86431.0871*
28.1.20240,91991,00000,86431.0871*
29.1.20240,92401,00000,86291.0823
30.1.20240,92201,00000,86341.0846
31.1.20240,92271,00000,86261.0837
1.2.20240,92471,00000,86331.0814
2.2.20240,91891,00000,85591.0883
3.2.20240,91891,00000,85591.0883*
4.2.20240,91881,00000,85591.0883*
5.2.20240,93061,00000,86981.0746
6.2.20240,93081,00000,87181.0743
7.2.20240,92801,00000,87171.0776
8.2.20240,92951,00000,87461.0758
9.2.20240,92841,00000,87561.0772
10.2.20240,92831,00000,87561.0772*
11.2.20240,92831,00000,87561.0772*
12.2.20240,92821,00000,87531.0773
13.2.20240,92651,00000,87841.0793
14.2.20240,93341,00000,88611.0713
15.2.20240,93081,00000,88281.0743
16.2.20240,92871,00000,88141.0768
17.2.20240,92871,00000,88141.0768*
18.2.20240,92871,00000,88141.0768*
19.2.20240,92801,00000,88081.0776
20.2.20240,92581,00000,88191.0802
21.2.20240,92511,00000,87981.0809
22.2.20240,92221,00000,87931.0844
23.2.20240,92301,00000,87891.0834
24.2.20240,92300,99990,87881.0834*
25.2.20240,92300,99990,87881.0834*
26.2.20240,92151,00000,87971.0852
27.2.20240,92121,00000,87911.0856
28.2.20240,92521,00000,88081.0808
29.2.20240,92371,00000,88071.0826
1.3.20240,92481,00000,88611.0813
2.3.20240,92470,99990,88611.0813*
3.3.20240,92481,00000,88621.0813*
4.3.20240,92201,00000,88551.0846
5.3.20240,92171,00000,88571.0849
6.3.20240,91961,00000,88461.0874
7.3.20240,91781,00000,87901.0895
8.3.20240,91471,00000,87701.0932
9.3.20240,91471,00000,87701.0932*
10.3.20240,91471,00000,87711.0932*
11.3.20240,91531,00000,87811.0926
12.3.20240,91611,00000,87831.0916
13.3.20240,91421,00000,87751.0939
14.3.20240,91531,00000,88021.0925
15.3.20240,91811,00000,88261.0892
16.3.20240,91811,00000,88261.0892*
17.3.20240,91811,00000,88251.0892*
18.3.20240,91811,00000,88411.0892
19.3.20240,92131,00000,88721.0854
20.3.20240,92221,00000,89061.0844
21.3.20240,91681,00000,89541.0907
22.3.20240,92401,00000,89891.0823
23.3.20240,92391,00000,89891.0823*
24.3.20240,92401,00000,89891.0823*
25.3.20240,92291,00000,89751.0835
26.3.20240,92121,00000,90371.0855
27.3.20240,92461,00000,90711.0816
28.3.20240,92501,00000,90331.0811
29.3.20240,92501,00000,90341.0811*
30.3.20240,92501,00000,90341.0811*
31.3.20240,92501,00000,90331.0811*
1.4.20240,92501,00000,90331.0811*
2.4.20240,93031,00000,90841.0749
3.4.20240,92751,00010,90821.0783
4.4.20240,92151,00000,90731.0852
5.4.20240,92241,00000,90331.0841
6.4.20240,92241,00000,90331.0841*
7.4.20240,92241,00000,90331.0841*
8.4.20240,92391,00000,90611.0823
9.4.20240,92021,00000,90361.0867
10.4.20240,92081,00000,90331.0860
11.4.20240,93201,00000,91221.0729
12.4.20240,93881,00000,91211.0652
13.4.20240,93891,00010,91221.0652*
14.4.20240,93881,00000,91211.0652*
15.4.20240,93841,00000,91261.0656
16.4.20240,94011,00000,91311.0637
17.4.20240,94011,00000,91121.0638
18.4.20240,93641,00000,90871.0679
19.4.20240,93871,00000,90871.0653
20.4.20240,93871,00000,90871.0653*
21.4.20240,93871,00000,90871.0653*
22.4.20240,94051,00000,91171.0632
23.4.20240,93691,00000,91101.0674
24.4.20240,93581,00000,91471.0686
25.4.20240,93281,00000,91341.0720
26.4.20240,93331,00000,91271.0714
27.4.20240,93341,00000,91271.0714*
28.4.20240,93331,00000,91271.0714*
29.4.20240,93281,00000,91191.0720
30.4.20240,93301,00000,91311.0718
1.5.20240,93301,00000,91311.0718*
2.5.20240,93481,00000,91221.0698
3.5.20240,93071,00000,90691.0744
4.5.20240,93081,00000,90691.0744*
5.5.20240,93071,00000,90691.0744*
6.5.20240,92801,00000,90521.0776
7.5.20240,92881,00000,90751.0766
8.5.20240,93081,00000,90941.0743
9.5.20240,93181,00000,90941.0732
10.5.20240,92771,00000,90721.0779
11.5.20240,92771,00000,90721.0779*
12.5.20240,92771,00000,90721.0779*
13.5.20240,92641,00000,90631.0795
14.5.20240,92621,00000,90781.0796
15.5.20240,92321,00000,90471.0832
16.5.20240,92031,00000,90391.0866
17.5.20240,92221,00010,90891.0844
18.5.20240,92211,00000,90881.0844*
19.5.20240,92221,00000,90881.0844*
20.5.20240,92071,00000,90971.0861
21.5.20240,92051,00000,90981.0864
22.5.20240,92341,00000,91461.0830
23.5.20240,92131,00000,91271.0854
24.5.20240,92251,00000,91551.0840
25.5.20240,92251,00000,91551.0840*
26.5.20240,92251,00000,91551.0840*
27.5.20240,92231,00000,91511.0843
28.5.20240,91901,00000,91051.0882
29.5.20240,92101,00000,91251.0857
30.5.20240,92461,00000,90691.0815
31.5.20240,92151,00000,90471.0852
1.6.20240,92151,00000,90471.0852*
2.6.20240,92151,00000,90471.0852*
3.6.20240,92231,00000,90131.0842
4.6.20240,92031,00000,89301.0865
5.6.20240,91981,00000,89261.0872
6.6.20240,92041,00000,89161.0865
7.6.20240,91761,00000,88971.0898
8.6.20240,91761,00000,88971.0898*
9.6.20240,91761,00000,88971.0898*
10.6.20240,92971,00000,89601.0756
11.6.20240,93191,00000,89671.0730
12.6.20240,92890,99990,89551.0765
13.6.20240,92731,00000,89651.0784
14.6.20240,93581,00000,89221.0686
15.6.20240,93581,00000,89221.0686*
16.6.20240,93581,00000,89221.0686*
17.6.20240,93351,00000,89261.0712
18.6.20240,93321,00000,88771.0715
19.6.20240,93031,00000,88441.0749
20.6.20240,93290,99990,89051.0719
21.6.20240,93561,00000,89231.0688
22.6.20240,93561,00000,89231.0688*
23.6.20240,93561,00000,89231.0688*
24.6.20240,93201,00000,89341.0730
25.6.20240,93341,00000,89371.0714
26.6.20240,93550,99990,89661.0689
27.6.20240,93470,99980,89771.0696
28.6.20240,93410,99990,89991.0705
29.6.20240,93400,99990,89981.0705*
30.6.20240,93410,99990,89991.0705*
1.7.20240,93060,99990,90161.0745
2.7.20240,93201,00000,90381.0729
3.7.20240,92950,99990,90331.0758
4.7.20240,92591,00000,89971.0800
5.7.20240,92391,00000,89891.0824
6.7.20240,92391,00000,89891.0824*
7.7.20240,92391,00000,89891.0824*
8.7.20240,92291,00000,89631.0835
9.7.20240,92471,00000,89811.0814
10.7.20240,92381,00000,89821.0825
11.7.20240,92120,99990,89801.0855
12.7.20240,91831,00000,89501.0890
13.7.20240,91820,99990,89501.0890*
14.7.20240,91831,00000,89501.0890*
15.7.20240,91681,00000,89441.0907
16.7.20240,91731,00000,89531.0902
17.7.20240,91461,00000,88651.0934
18.7.20240,91491,00000,88441.0930
19.7.20240,91831,00000,88961.0890
20.7.20240,91831,00000,88961.0890*
21.7.20240,91831,00000,88961.0890*
22.7.20240,91841,00000,88821.0888
23.7.20240,92080,99990,89141.0860
24.7.20240,92170,99990,88571.0848
25.7.20240,92161,00000,87861.0851
26.7.20240,92081,00000,88341.0860
27.7.20240,92081,00000,88341.0860*
28.7.20240,92070,99990,88331.0860*
29.7.20240,92451,00000,88541.0817
30.7.20240,92380,99990,88611.0824
31.7.20240,92340,99990,88031.0828
1.8.20240,92680,99990,87741.0789
2.8.20240,92291,00000,87061.0835
3.8.20240,92280,99990,87051.0835*
4.8.20240,92280,99990,87051.0835*
5.8.20240,91180,99990,84841.0966
6.8.20240,91610,99990,85431.0915
7.8.20240,91540,99990,86131.0922
8.8.20240,91491,00000,85711.0930
9.8.20240,91590,99990,86421.0917
10.8.20240,91590,99990,86411.0917*
11.8.20240,91590,99990,86421.0917*
12.8.20240,91531,00000,86871.0925
13.8.20240,91481,00000,86731.0931
14.8.20240,90751,00000,86351.1019
15.8.20240,90821,00000,86651.1011
16.8.20240,90950,99990,86771.0994
17.8.20240,90950,99990,86771.0994*
18.8.20240,90950,99990,86771.0994*
19.8.20240,90570,99990,86431.1041
20.8.20240,90210,99990,85951.1084
21.8.20240,89950,99990,85481.1116
22.8.20240,89790,99990,85211.1135
23.8.20240,89910,99990,85201.1121
24.8.20240,89900,99980,85191.1121*
25.8.20240,89910,99990,85201.1121*
26.8.20240,89580,99990,84741.1163
27.8.20240,89580,99990,84571.1162
28.8.20240,89940,99980,84321.1117
29.8.20240,90180,99990,84441.1088
30.8.20240,90190,99990,84921.1087
31.8.20240,90180,99990,84921.1087*
1.9.20240,90190,99990,84921.1087*
2.9.20240,90400,99990,85111.1061
3.9.20240,90621,00000,85261.1035
4.9.20240,90501,00000,85031.1050
5.9.20240,90110,99990,84611.1097
6.9.20240,90061,00000,84351.1103
7.9.20240,90061,00000,84351.1103*
8.9.20240,90061,00000,84341.1103*
9.9.20240,90540,99980,84891.1043
10.9.20240,90640,99990,84741.1031
11.9.20240,90551,00000,84741.1043
12.9.20240,90760,99990,85441.1016
13.9.20240,90241,00000,84711.1081
14.9.20240,90240,99990,84701.1081*
15.9.20240,90230,99990,84701.1081*
16.9.20240,89870,99990,84431.1126
17.9.20240,89770,99990,84431.1139
18.9.20240,89890,99990,84391.1124
19.9.20240,89630,99990,84791.1156
20.9.20240,89550,99990,84951.1166
21.9.20240,89551,00000,84951.1166*
22.9.20240,89550,99990,84951.1166*
23.9.20240,89930,99990,84961.1119
24.9.20240,89820,99990,84781.1133
25.9.20240,89330,99990,84821.1194
26.9.20240,89640,99990,84731.1155
27.9.20240,89610,99990,84411.1158
28.9.20240,89610,99990,84421.1158*
29.9.20240,89610,99990,84411.1158*
30.9.20240,89300,99990,84291.1196
1.10.20240,90200,99990,84731.1086
2.10.20240,90320,99990,84791.1071
3.10.20240,90580,99990,85031.1039
4.10.20240,90660,99990,85161.1029
5.10.20240,90660,99990,85171.1029*
6.10.20240,90660,99990,85171.1029*
7.10.20240,91040,99990,85471.0982
8.10.20240,91040,99990,85671.0982
9.10.20240,91260,99990,85761.0957
10.10.20240,91460,99980,85911.0932
11.10.20240,91420,99990,85731.0938
12.10.20240,91420,99990,85731.0938*
13.10.20240,91420,99990,85731.0938*
14.10.20240,91600,99980,86191.0915
15.10.20240,91710,99990,86221.0903
16.10.20240,91760,99990,86231.0897
17.10.20240,92020,99990,86311.0866
18.10.20240,92180,99990,86661.0847
19.10.20240,92180,99990,86661.0847*
20.10.20240,92180,99990,86661.0847*
21.10.20240,92120,99980,86411.0853
22.10.20240,92390,99980,86531.0821
23.10.20240,92860,99980,86731.0767
24.10.20240,92550,99970,86531.0801
25.10.20240,92370,99990,86661.0825
26.10.20240,92360,99980,86651.0825*
27.10.20240,92360,99980,86651.0825*
28.10.20240,92430,99990,86581.0818
29.10.20240,92800,99980,86951.0774
30.10.20240,92450,99990,86841.0815
31.10.20240,91891,00000,86491.0882
1.11.20240,91850,99980,86591.0885
2.11.20240,91871,00000,86601.0885*
3.11.20240,91850,99980,86591.0885*
4.11.20240,91700,99990,86291.0904
5.11.20240,91760,99990,86271.0897
6.11.20240,93490,99990,87581.0695
7.11.20240,92690,99970,87431.0785
8.11.20240,92831,00000,87201.0772
9.11.20240,92820,99980,87181.0772*
10.11.20240,92820,99990,87191.0772*
11.11.20240,93891,00000,87961.0651
12.11.20240,94191,00000,88101.0617
13.11.20240,94081,00000,88241.0629
14.11.20240,94941,00000,88951.0533
15.11.20240,94491,00000,88721.0583
16.11.20240,94491,00000,88721.0583*
17.11.20240,94491,00000,88721.0583*
18.11.20240,94771,00000,88741.0552
19.11.20240,94541,00000,88191.0578
20.11.20240,94691,00010,88461.0562
21.11.20240,95001,00000,88291.0526
22.11.20240,96061,00020,89071.0412
23.11.20240,96041,00000,89051.0412*
24.11.20240,96041,00000,89051.0412*
25.11.20240,95281,00000,88841.0495
26.11.20240,95041,00000,88521.0522
27.11.20240,94961,00000,88401.0531
28.11.20240,94861,00010,88361.0542
29.11.20240,94691,00010,88151.0562
30.11.20240,94681,00010,88141.0562*
1.12.20240,94681,00000,88141.0562*
2.12.20240,95181,00000,88671.0507
3.12.20240,95131,00000,88561.0512
4.12.20240,95311,00000,88691.0492
5.12.20240,94871,00000,88281.0540
6.12.20240,94480,99970,87721.0581
7.12.20240,94511,00000,87741.0581*
8.12.20240,94501,00000,87741.0581*
9.12.20240,94620,99990,87951.0568
10.12.20240,94991,00000,88031.0527
11.12.20240,95171,00000,88321.0507
12.12.20240,95321,00000,88831.0491
13.12.20240,95071,00000,89231.0518
14.12.20240,95060,99990,89221.0518*
15.12.20240,95060,99980,89211.0518*
16.12.20240,95250,99990,89261.0498
17.12.20240,95261,00000,89671.0497
18.12.20240,95271,00000,89391.0496
19.12.20240,96201,00000,89651.0395
20.12.20240,96251,00000,89481.0390
21.12.20240,96251,00000,89481.0390*
22.12.20240,96251,00000,89481.0390*
23.12.20240,96221,00000,89831.0393
24.12.20240,96201,00000,90031.0395
25.12.20240,96201,00000,90021.0395*
26.12.20240,96201,00000,90031.0395*
27.12.20240,95831,00000,90041.0435
28.12.20240,95831,00000,90041.0435*
29.12.20240,95831,00000,90041.0435*
30.12.20240,95751,00000,90341.0444
31.12.20240,96251,00000,90591.0389

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.