Virtuals Protocol Kurs 2025: 3,78 € bis 0,5799 €, jeder Tag

Virtuals Protocol schloss am 1.1.2025 bei 3,7829 € und am 31.12. bei 0,5799 €.

Das ist ein Minus von 84,7 % in Euro, -82,7 % in Dollar und -84,8 % in Franken.

Den höchsten Schlusskurs erreichte Virtuals Protocol am 2.1.2025 mit 4,4666 €, den tiefsten am 8.4.2025 mit 0,3994 €.

Virtuals Protocol-Verkäufe 2025 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
3,7829 €
Schlusskurs 1.1.2025
0,5799 €
Schlusskurs 31.12.2025
4,4666 €
Hoch, 2.1.2025
0,3994 €
Tief, 8.4.2025

Virtuals Protocol 2025 in Zahlen

Der größte Tagesgewinn kam am 8.5.2025 mit +50,8 %, der größte Tagesverlust am 3.3.2025 mit -22,1 %.

An 5 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2025.

Am stärksten bewegte sich der Kurs im 2. Quartal: +129,7 % vom 1.4.2025 bis 30.6.2025.

Am 31. Dezember stand Virtuals Protocol bei 0,5799 €, 0,6814 $ und 0,5401 CHF.

Virtuals Protocol Kursverlauf 2025 in Euro: -84,7 %, von 3,7829 € auf 0,5799 €, Hoch 4,4666 € am 2.1.2025, Tief 0,3994 € am 8.4.2025

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 Virtuals Protocol am 31.12. war 0,5401 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2025

110 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. virtual-protocol/2025.json herunterladen.

Virtuals Protocol Schlusskurse je Tag 2025 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20253,78293,93003,56041.0389*
2.1.20254,46664,61004,18571.0321
3.1.20254,41794,55004,13601.0299
4.1.20254,16554,29003,89971.0299*
5.1.20254,30144,43004,02701.0299*
6.1.20253,84624,01003,61391.0426
7.1.20253,71403,86003,50091.0393
8.1.20253,61663,72003,39201.0286
9.1.20253,50323,61003,29191.0305
10.1.20253,03773,13002,86031.0304
11.1.20253,06683,16002,88771.0304*
12.1.20252,91153,00002,74151.0304*
13.1.20252,63782,69002,46531.0198
14.1.20252,59382,65732,43691.0245
15.1.20252,93203,02002,75441.0300
16.1.20253,70913,81003,47771.0272
17.1.20253,26283,36003,06511.0298
18.1.20253,23363,33003,03771.0298*
19.1.20252,96173,05002,78231.0298*
20.1.20252,52042,60002,37641.0316
21.1.20252,61662,71002,46671.0357
22.1.20252,61422,73002,47021.0443
23.1.20252,64322,75002,49571.0404
24.1.20252,48282,60002,35721.0472
25.1.20252,33002,44002,21211.0472*
26.1.20252,33962,45002,22121.0472*
27.1.20252,14632,26002,02891.0530
28.1.20252,05362,14001,93881.0421
29.1.20251,79881,87001,69621.0396
30.1.20251,86491,94001,76061.0403
31.1.20251,94362,02001,83651.0393
1.2.20251,89551,97001,79111.0393*
2.2.20251,54911,61001,46381.0393*
3.2.20251,41131,45001,32571.0274
4.2.20251,53851,59001,44551.0335
5.2.20251,38121,43941,29761.0422
6.2.20251,25481,30001,17771.0360
7.2.20251,11791,16001,05281.0377
8.2.20251,10821,15001,04371.0377*
9.2.20251,20461,25001,13451.0377*
10.2.20251,09501,13001,02881.0320
11.2.20251,15271,19001,08681.0324
12.2.20251,32971,37891,25751.0370
13.2.20251,23841,28671,16671.0390
14.2.20251,33881,40281,26411.0478
15.2.20251,27241,33321,20141.0478*
16.2.20251,18051,23691,11461.0478*
17.2.20251,10471,15691,04281.0473
18.2.20250,95861,00150,90351.0447
19.2.20250,93340,97390,88071.0434
20.2.20251,10631,15531,04251.0443
21.2.20251,07081,12061,00871.0465
22.2.20251,18371,23871,11501.0465*
23.2.20251,13021,18281,06471.0465*
24.2.20250,96871,01380,91201.0466
25.2.20251,06301,11580,99771.0497
26.2.20251,08851,14151,02231.0487
27.2.20251,01581,06430,95561.0477
28.2.20251,06171,10530,99731.0411
1.3.20251,01001,05150,94881.0411*
2.3.20251,16901,21701,09811.0411*
3.3.20250,91070,95300,85861.0465
4.3.20250,84180,88870,78891.0557
5.3.20250,81930,87620,77951.0694
6.3.20250,72680,78470,69521.0796
7.3.20250,65900,71550,62981.0857
8.3.20250,63870,69340,61041.0857*
9.3.20250,56750,61610,54231.0857*
10.3.20250,51470,55820,48961.0845
11.3.20250,52500,57290,50441.0912
12.3.20250,55310,60210,53201.0886
13.3.20250,53410,57840,51161.0830
14.3.20250,61960,67470,59741.0889
15.3.20250,66600,72520,64211.0889*
16.3.20250,66120,72000,63751.0889*
17.3.20250,68930,75150,66281.0903
18.3.20250,61640,67300,59181.0918
19.3.20250,64260,70020,61581.0897
20.3.20250,62710,67930,59971.0833
21.3.20250,67270,72830,64221.0827
22.3.20250,66430,71920,63421.0827*
23.3.20250,71550,77470,68311.0827*
24.3.20250,74500,80640,71101.0824
25.3.20250,74800,80970,71351.0825
26.3.20250,69290,74750,66051.0788
27.3.20250,68560,73940,65291.0785
28.3.20250,61000,65860,58101.0797
29.3.20250,56420,60920,53741.0797*
30.3.20250,55560,59990,52921.0797*
31.3.20250,53600,57970,51091.0815
1.4.20250,55880,60280,53191.0788
2.4.20250,50370,54420,48071.0803
3.4.20250,50770,56340,48421.1097
4.4.20250,49410,54630,46481.1057
5.4.20250,49250,54460,46331.1057*
6.4.20250,42440,46930,39931.1057*
7.4.20250,42990,47150,40311.0967
8.4.20250,39940,43730,37341.0950
9.4.20250,43700,48270,40551.1045
10.4.20250,40490,44870,37651.1082
11.4.20250,46540,52800,43061.1346
12.4.20250,54080,61360,50041.1346*
13.4.20250,47660,54080,44101.1346*
14.4.20250,50780,57770,47371.1377
15.4.20250,49320,55850,45581.1324
16.4.20250,47270,53680,43781.1355
17.4.20250,48990,55650,45511.1360
18.4.20250,51660,58690,48001.1360*
19.4.20250,51290,58270,47661.1360*
20.4.20250,50480,57340,46901.1360*
21.4.20250,49970,56770,46431.1360*
22.4.20250,60110,68980,56011.1476
23.4.20250,63640,72640,59701.1415
24.4.20250,68130,77510,63991.1376
25.4.20250,81350,92390,76641.1357
26.4.20250,97401,10620,91761.1357*
27.4.20250,94081,06850,88641.1357*
28.4.20251,23521,40291,16351.1358
29.4.20251,21241,37891,13871.1373
30.4.20251,35331,53911,27061.1373
1.5.20251,44151,63941,35341.1373*
2.5.20251,55151,75991,44961.1343
3.5.20251,49231,69271,39421.1343*
4.5.20251,44411,63801,34921.1343*
5.5.20251,45801,65381,36121.1343
6.5.20251,31551,48981,22951.1325
7.5.20251,22531,39191,14671.1360
8.5.20251,84752,08711,72281.1297
9.5.20251,73161,94841,61961.1252
10.5.20251,78852,01241,67281.1252*
11.5.20251,73051,94721,61861.1252*
12.5.20251,79751,99631,68411.1106
13.5.20251,84172,04651,72351.1112
14.5.20251,77351,98881,66531.1214
15.5.20251,63221,82561,53051.1185
16.5.20251,60381,79531,50451.1194
17.5.20251,50631,68611,41301.1194*
18.5.20251,81542,03221,70311.1194*
19.5.20251,72991,94821,62511.1262
20.5.20251,72571,93981,61621.1241
21.5.20251,75341,98501,63981.1321
22.5.20251,81332,05061,69411.1309
23.5.20251,71601,93931,59581.1301
24.5.20251,77512,00601,65061.1301*
25.5.20251,79762,03151,67161.1301*
26.5.20251,87362,13231,75291.1381
27.5.20252,15352,44552,02131.1356
28.5.20252,05882,32991,92781.1317
29.5.20251,99872,25471,86661.1281
30.5.20251,70571,93411,59331.1339
31.5.20251,77722,01521,66011.1339*
1.6.20251,82062,06441,70061.1339*
2.6.20251,72881,97411,61401.1419
3.6.20251,70461,94081,59511.1386
4.6.20251,56831,78541,46951.1384
5.6.20251,44791,65391,35591.1423
6.6.20251,62731,85691,52691.1411
7.6.20251,60181,82781,50301.1411*
8.6.20251,59961,82531,50091.1411*
9.6.20251,76362,01231,65231.1410
10.6.20251,84362,10711,73101.1429
11.6.20251,84642,11101,73661.1433
12.6.20251,60421,85991,51231.1594
13.6.20251,65911,90991,55271.1512
14.6.20251,57111,80861,47041.1512*
15.6.20251,60021,84221,49771.1512*
16.6.20251,57681,82501,48111.1574
17.6.20251,46911,69941,38181.1568
18.6.20251,47321,69531,38521.1508
19.6.20251,45511,67021,36621.1478
20.6.20251,34281,54621,26421.1515
21.6.20251,22021,40511,14891.1515*
22.6.20251,19251,37321,12281.1515*
23.6.20251,47611,69341,38561.1472
24.6.20251,37651,59771,29211.1607
25.6.20251,23601,43351,15701.1598
26.6.20251,23391,44301,15721.1695
27.6.20251,24671,45911,16681.1704
28.6.20251,29871,52001,21551.1704*
29.6.20251,38771,62411,29871.1704*
30.6.20251,28361,50441,19981.1720
1.7.20251,21231,43171,13031.1810
2.7.20251,36621,60601,27471.1755
3.7.20251,40721,65801,31591.1782
4.7.20251,31661,54921,23051.1767
5.7.20251,30991,54141,22431.1767*
6.7.20251,31961,55281,23331.1767*
7.7.20251,27691,49761,19451.1728
8.7.20251,25721,47321,17561.1718
9.7.20251,33351,55991,24351.1698
10.7.20251,50451,76161,40221.1709
11.7.20251,46661,71341,36541.1683
12.7.20251,46181,70781,36091.1683*
13.7.20251,46281,70901,36191.1683*
14.7.20251,44551,68981,34531.1690
15.7.20251,44521,68581,34391.1665
16.7.20251,53351,77921,43021.1602
17.7.20251,56071,80711,45501.1579
18.7.20251,49581,74261,39471.1650
19.7.20251,52201,77311,41911.1650*
20.7.20251,56701,82561,46111.1650*
21.7.20251,64431,91841,53331.1667
22.7.20251,65701,93851,54531.1699
23.7.20251,45811,70981,35691.1726
24.7.20251,31191,54231,22551.1756
25.7.20251,33791,56861,25001.1724
26.7.20251,33901,56981,25101.1724*
27.7.20251,36501,60031,27531.1724*
28.7.20251,24591,45201,16301.1654
29.7.20251,19411,37711,11111.1533
30.7.20251,16511,34301,08371.1527
31.7.20251,09471,25301,01781.1446
1.8.20251,06581,21540,99241.1404
2.8.20251,01111,15310,94161.1404*
3.8.20251,06901,21910,99551.1404*
4.8.20251,08741,25761,01611.1565
5.8.20251,02561,18420,95871.1546
6.8.20251,06181,23210,99481.1604
7.8.20251,14561,33381,07831.1643
8.8.20251,17751,37151,10801.1648
9.8.20251,21941,42041,14751.1648*
10.8.20251,24711,45261,17351.1648*
11.8.20251,12961,31281,06521.1622
12.8.20251,15391,33921,08671.1606
13.8.20251,17481,37581,10541.1711
14.8.20251,01631,18800,95681.1690
15.8.20251,02221,19470,96271.1688
16.8.20251,03471,20930,97441.1688*
17.8.20251,11651,30501,05161.1688*
18.8.20251,03981,21370,97981.1673
19.8.20250,99951,16760,94041.1682
20.8.20251,08201,26061,01741.1651
21.8.20251,01771,18450,95551.1639
22.8.20251,14291,32671,07241.1608
23.8.20251,10601,28381,03771.1608*
24.8.20251,06261,23350,99711.1608*
25.8.20251,04301,22000,97891.1697
26.8.20251,04671,22000,98141.1656
27.8.20251,01701,17900,95091.1593
28.8.20251,00981,17900,94441.1676
29.8.20250,97811,14030,91591.1658
30.8.20250,99651,16170,93311.1658*
31.8.20250,99651,16170,93311.1658*
1.9.20250,99161,16170,93051.1715
2.9.20250,88361,02900,82751.1646
3.9.20250,88301,02900,82781.1653
4.9.20250,88351,02900,82901.1647
5.9.20250,91761,07330,86161.1697
6.9.20250,91761,07330,86161.1697*
7.9.20250,97721,14300,91761.1697*
8.9.20251,02101,19740,95241.1728
9.9.20251,12541,32171,05011.1744
10.9.20251,10231,29051,02941.1707
11.9.20251,09931,28451,02741.1685
12.9.20251,14131,33741,06681.1718
13.9.20251,16211,36171,08621.1718*
14.9.20251,16211,36171,08621.1718*
15.9.20251,03161,21380,96491.1766
16.9.20251,04681,23600,97731.1807
17.9.20251,10381,30661,02841.1837
18.9.20251,12891,33411,05341.1818
19.9.20251,13671,33401,06211.1736
20.9.20251,07781,26491,00711.1736*
21.9.20251,04751,22930,97871.1736*
22.9.20250,90581,06710,84671.1781
23.9.20250,90491,06710,84551.1793
24.9.20250,91921,08060,85811.1756
25.9.20250,87611,02850,81871.1739
26.9.20250,88121,02850,82231.1672
27.9.20250,87801,02480,81931.1672*
28.9.20250,87801,02480,81931.1672*
29.9.20250,87421,02480,81801.1723
30.9.20250,85591,00490,80151.1741
1.10.20250,92121,08000,86271.1724
2.10.20250,93581,09990,87491.1754
3.10.20250,93741,09990,87581.1734
4.10.20250,94601,11000,88381.1734*
5.10.20250,94601,11000,88381.1734*
6.10.20251,00531,17400,93631.1678
7.10.20251,00631,17400,93731.1666
8.10.20250,96891,12650,90151.1627
9.10.20250,90831,05460,84551.1611
10.10.20250,74330,85980,69301.1568
11.10.20250,64380,74480,60031.1568*
12.10.20250,68400,79130,63781.1568*
13.10.20250,73880,85470,68741.1569
14.10.20250,66870,77250,62161.1553
15.10.20250,66470,77250,61851.1622
16.10.20250,65270,76030,60711.1649
17.10.20250,64290,75100,59521.1681
18.10.20250,64290,75100,59521.1681*
19.10.20250,68310,79790,63231.1681*
20.10.20250,69560,81070,64261.1655
21.10.20250,70160,81430,64751.1607
22.10.20250,61360,71100,56621.1587
23.10.20250,61330,71100,56721.1593
24.10.20250,86201,00090,79711.1612
25.10.20251,13121,31351,04611.1612*
26.10.20251,29061,49861,19351.1612*
27.10.20251,24201,44571,15061.1640
28.10.20251,29301,50381,19761.1630
29.10.20251,29271,50421,19941.1636
30.10.20251,08441,25251,00651.1550
31.10.20251,18121,36481,09701.1554
1.11.20251,58791,83461,47461.1554*
2.11.20251,44071,66461,33801.1554*
3.11.20251,25931,44991,17091.1514
4.11.20251,20471,38431,11981.1491
5.11.20251,24431,43001,15811.1492
6.11.20251,02421,18120,95411.1533
7.11.20251,30531,50901,21551.1561
8.11.20251,20881,39751,12561.1561*
9.11.20251,25941,45601,17281.1561*
10.11.20251,26321,46171,17711.1571
11.11.20251,14281,32281,06031.1575
12.11.20251,09141,26341,00951.1576
13.11.20251,05531,22610,97551.1619
14.11.20251,06161,23660,97511.1648
15.11.20250,98471,14700,90451.1648*
16.11.20250,91931,07080,84441.1648*
17.11.20250,92311,07020,85161.1593
18.11.20250,97011,12430,89571.1590
19.11.20250,97931,13430,90921.1583
20.11.20250,85460,98400,79431.1514
21.11.20250,77770,89590,72241.1520
22.11.20250,76350,87950,70921.1520*
23.11.20250,78760,90730,73161.1520*
24.11.20250,81520,94110,76011.1544
25.11.20250,79780,92150,74551.1551
26.11.20250,84430,97740,78861.1577
27.11.20250,86831,00600,81071.1586
28.11.20250,81160,93870,75631.1566
29.11.20250,80830,93490,75321.1566*
30.11.20250,79800,92300,74361.1566*
1.12.20250,72350,84260,67451.1646
2.12.20250,80320,93280,75061.1614
3.12.20250,84270,98330,78681.1668
4.12.20250,79080,92250,73861.1666
5.12.20250,72670,84620,68051.1645
6.12.20250,73410,85490,68751.1645*
7.12.20250,70790,82430,66291.1645*
8.12.20250,72600,84610,68151.1655
9.12.20250,74040,86160,69491.1637
10.12.20250,72340,84160,67681.1634
11.12.20250,71290,83510,66541.1714
12.12.20250,68400,80240,63841.1731
13.12.20250,68400,80240,63841.1731*
14.12.20250,64690,75890,60381.1731*
15.12.20250,61270,72010,57321.1753
16.12.20250,61060,71900,57091.1776
17.12.20250,60870,71350,56801.1722
18.12.20250,55190,64680,51421.1719
19.12.20250,59770,70000,55691.1712
20.12.20250,61410,71920,57221.1712*
21.12.20250,60260,70580,56151.1712*
22.12.20250,59500,69880,55431.1745
23.12.20250,58440,68880,54281.1786
24.12.20250,57950,68300,53801.1787
25.12.20250,58950,69490,54731.1787*
26.12.20250,58730,69220,54521.1787*
27.12.20250,60240,71000,55921.1787*
28.12.20250,59030,69580,54801.1787*
29.12.20250,58240,68530,54131.1766
30.12.20250,57960,68140,53861.1757
31.12.20250,57990,68140,54011.1750

Quelle und Methode

Schlusskurs des UTC-Tages von DeFiLlama (Kursdatenbank, vor der Notierung an den Börsen), Kraken (USD-Paar), Binance (USDT-Paar), 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.