Zcash Kurs 2020: 24,99 € bis 52,08 €, jeder Tag
Zcash schloss am 1.1.2020 bei 24,99 € und am 31.12. bei 52,08 €.
Das ist ein Plus von 108,4 % in Euro, +127,7 % in Dollar und +107,4 % in Franken.
Den höchsten Schlusskurs erreichte Zcash am 5.8.2020 mit 82,22 €, den tiefsten am 16.3.2020 mit 22,12 €.
Zcash-Verkäufe 2020 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 24,99 €
- Schlusskurs 1.1.2020
- 52,08 €
- Schlusskurs 31.12.2020
- 82,22 €
- Hoch, 5.8.2020
- 22,12 €
- Tief, 16.3.2020
Zcash 2020 in Zahlen
Der größte Tagesgewinn kam am 15.1.2020 mit +25,1 %, der größte Tagesverlust am 12.3.2020 mit -36,2 %.
An 358 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2020.
Am stärksten bewegte sich der Kurs im 2. Quartal: +60,4 % vom 1.4.2020 bis 30.6.2020.
Am 31. Dezember stand Zcash bei 52,08 €, 63,91 $ und 56,26 CHF.
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 Zcash am 31.12. war 56,26 CHF. Erklärung.
Alle 366 Tagesschlusskurse 2020
109 der 366 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. zcash/2020.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2020 | 24,99 | 28,07 | 27,12 | 1.1234* |
| 2.1.2020 | 24,14 | 27,02 | 26,23 | 1.1193 |
| 3.1.2020 | 25,49 | 28,41 | 27,63 | 1.1147 |
| 4.1.2020 | 26,83 | 29,91 | 29,09 | 1.1147* |
| 5.1.2020 | 27,64 | 30,81 | 29,96 | 1.1147* |
| 6.1.2020 | 29,36 | 32,86 | 31,85 | 1.1194 |
| 7.1.2020 | 28,86 | 32,24 | 31,31 | 1.1172 |
| 8.1.2020 | 27,78 | 30,88 | 29,98 | 1.1115 |
| 9.1.2020 | 27,75 | 30,83 | 29,99 | 1.1110 |
| 10.1.2020 | 30,38 | 33,69 | 32,87 | 1.1091 |
| 11.1.2020 | 31,45 | 34,88 | 34,03 | 1.1091* |
| 12.1.2020 | 32,03 | 35,52 | 34,66 | 1.1091* |
| 13.1.2020 | 34,44 | 38,32 | 37,24 | 1.1126 |
| 14.1.2020 | 39,43 | 43,83 | 42,46 | 1.1115 |
| 15.1.2020 | 49,34 | 54,97 | 53,04 | 1.1142 |
| 16.1.2020 | 45,48 | 50,80 | 48,84 | 1.1169 |
| 17.1.2020 | 55,40 | 61,54 | 59,48 | 1.1108 |
| 18.1.2020 | 46,06 | 51,16 | 49,45 | 1.1108* |
| 19.1.2020 | 46,42 | 51,56 | 49,83 | 1.1108* |
| 20.1.2020 | 48,43 | 53,68 | 51,99 | 1.1085 |
| 21.1.2020 | 47,92 | 53,26 | 51,48 | 1.1115 |
| 22.1.2020 | 47,09 | 52,21 | 50,65 | 1.1088 |
| 23.1.2020 | 44,72 | 49,60 | 48,00 | 1.1091 |
| 24.1.2020 | 44,24 | 48,82 | 47,39 | 1.1035 |
| 25.1.2020 | 44,15 | 48,72 | 47,29 | 1.1035* |
| 26.1.2020 | 48,62 | 53,65 | 52,08 | 1.1035* |
| 27.1.2020 | 50,05 | 55,18 | 53,50 | 1.1025 |
| 28.1.2020 | 51,56 | 56,74 | 55,18 | 1.1005 |
| 29.1.2020 | 56,12 | 61,74 | 60,21 | 1.1001 |
| 30.1.2020 | 60,11 | 66,30 | 64,26 | 1.1029 |
| 31.1.2020 | 60,18 | 66,51 | 64,36 | 1.1052 |
| 1.2.2020 | 59,74 | 66,03 | 63,89 | 1.1052* |
| 2.2.2020 | 60,04 | 66,36 | 64,21 | 1.1052* |
| 3.2.2020 | 59,21 | 65,52 | 63,19 | 1.1066 |
| 4.2.2020 | 58,24 | 64,34 | 62,33 | 1.1048 |
| 5.2.2020 | 64,58 | 71,19 | 69,21 | 1.1023 |
| 6.2.2020 | 63,75 | 70,14 | 68,30 | 1.1003 |
| 7.2.2020 | 62,34 | 68,38 | 66,73 | 1.0969 |
| 8.2.2020 | 63,83 | 70,02 | 68,33 | 1.0969* |
| 9.2.2020 | 65,03 | 71,33 | 69,61 | 1.0969* |
| 10.2.2020 | 63,71 | 69,77 | 68,17 | 1.0951 |
| 11.2.2020 | 66,67 | 72,68 | 71,12 | 1.0901 |
| 12.2.2020 | 67,00 | 73,12 | 71,32 | 1.0914 |
| 13.2.2020 | 66,26 | 72,01 | 70,46 | 1.0867 |
| 14.2.2020 | 67,26 | 72,92 | 71,57 | 1.0842 |
| 15.2.2020 | 59,45 | 64,46 | 63,26 | 1.0842* |
| 16.2.2020 | 55,34 | 60,00 | 58,89 | 1.0842* |
| 17.2.2020 | 59,25 | 64,20 | 63,05 | 1.0835 |
| 18.2.2020 | 60,78 | 65,74 | 64,54 | 1.0816 |
| 19.2.2020 | 57,50 | 62,10 | 61,07 | 1.0800 |
| 20.2.2020 | 56,34 | 60,79 | 59,81 | 1.0790 |
| 21.2.2020 | 56,99 | 61,56 | 60,47 | 1.0801 |
| 22.2.2020 | 56,23 | 60,73 | 59,66 | 1.0801* |
| 23.2.2020 | 58,62 | 63,32 | 62,20 | 1.0801* |
| 24.2.2020 | 56,11 | 60,70 | 59,48 | 1.0818 |
| 25.2.2020 | 52,64 | 57,06 | 55,82 | 1.0840 |
| 26.2.2020 | 47,20 | 51,33 | 50,06 | 1.0875 |
| 27.2.2020 | 48,30 | 52,96 | 51,33 | 1.0964 |
| 28.2.2020 | 46,31 | 50,83 | 49,15 | 1.0977 |
| 29.2.2020 | 44,60 | 48,96 | 47,34 | 1.0977* |
| 1.3.2020 | 44,73 | 49,10 | 47,48 | 1.0977* |
| 2.3.2020 | 47,05 | 52,33 | 50,13 | 1.1122 |
| 3.3.2020 | 45,68 | 50,78 | 48,63 | 1.1117 |
| 4.3.2020 | 45,10 | 50,17 | 48,01 | 1.1125 |
| 5.3.2020 | 46,34 | 51,84 | 49,41 | 1.1187 |
| 6.3.2020 | 47,02 | 53,30 | 49,79 | 1.1336 |
| 7.3.2020 | 44,63 | 50,59 | 47,26 | 1.1336* |
| 8.3.2020 | 37,78 | 42,83 | 40,01 | 1.1336* |
| 9.3.2020 | 36,82 | 42,18 | 39,01 | 1.1456 |
| 10.3.2020 | 36,35 | 41,40 | 38,51 | 1.1390 |
| 11.3.2020 | 35,50 | 40,24 | 37,60 | 1.1336 |
| 12.3.2020 | 22,64 | 25,45 | 23,89 | 1.1240 |
| 13.3.2020 | 24,62 | 27,34 | 26,12 | 1.1104 |
| 14.3.2020 | 22,47 | 24,95 | 23,84 | 1.1104* |
| 15.3.2020 | 23,13 | 25,68 | 24,53 | 1.1104* |
| 16.3.2020 | 22,12 | 24,68 | 23,33 | 1.1157 |
| 17.3.2020 | 22,82 | 25,06 | 24,10 | 1.0982 |
| 18.3.2020 | 27,19 | 29,73 | 28,68 | 1.0934 |
| 19.3.2020 | 29,58 | 31,95 | 31,16 | 1.0801 |
| 20.3.2020 | 30,90 | 33,08 | 32,58 | 1.0707 |
| 21.3.2020 | 30,85 | 33,03 | 32,53 | 1.0707* |
| 22.3.2020 | 27,54 | 29,49 | 29,05 | 1.0707* |
| 23.3.2020 | 29,72 | 32,05 | 31,48 | 1.0783 |
| 24.3.2020 | 30,24 | 32,79 | 31,97 | 1.0843 |
| 25.3.2020 | 29,74 | 32,20 | 31,53 | 1.0827 |
| 26.3.2020 | 29,56 | 32,46 | 31,43 | 1.0981 |
| 27.3.2020 | 28,25 | 31,01 | 29,89 | 1.0977 |
| 28.3.2020 | 27,68 | 30,38 | 29,28 | 1.0977* |
| 29.3.2020 | 25,71 | 28,22 | 27,20 | 1.0977* |
| 30.3.2020 | 27,68 | 30,54 | 29,26 | 1.1034 |
| 31.3.2020 | 28,20 | 30,90 | 29,85 | 1.0956 |
| 1.4.2020 | 28,64 | 31,32 | 30,25 | 1.0936 |
| 2.4.2020 | 29,55 | 32,23 | 31,18 | 1.0906 |
| 3.4.2020 | 30,28 | 32,66 | 31,94 | 1.0785 |
| 4.4.2020 | 30,63 | 33,03 | 32,30 | 1.0785* |
| 5.4.2020 | 30,15 | 32,52 | 31,80 | 1.0785* |
| 6.4.2020 | 34,81 | 37,56 | 36,76 | 1.0791 |
| 7.4.2020 | 33,49 | 36,45 | 35,44 | 1.0885 |
| 8.4.2020 | 34,83 | 37,86 | 36,77 | 1.0871 |
| 9.4.2020 | 37,46 | 40,71 | 39,55 | 1.0867 |
| 10.4.2020 | 33,70 | 36,62 | 35,58 | 1.0867* |
| 11.4.2020 | 33,31 | 36,20 | 35,17 | 1.0867* |
| 12.4.2020 | 33,48 | 36,38 | 35,35 | 1.0867* |
| 13.4.2020 | 32,90 | 35,75 | 34,73 | 1.0867* |
| 14.4.2020 | 32,39 | 35,51 | 34,15 | 1.0963 |
| 15.4.2020 | 32,17 | 35,08 | 33,89 | 1.0903 |
| 16.4.2020 | 35,58 | 38,74 | 37,42 | 1.0888 |
| 17.4.2020 | 37,20 | 40,40 | 39,12 | 1.0860 |
| 18.4.2020 | 38,79 | 42,13 | 40,79 | 1.0860* |
| 19.4.2020 | 42,76 | 46,44 | 44,96 | 1.0860* |
| 20.4.2020 | 38,57 | 41,89 | 40,57 | 1.0860 |
| 21.4.2020 | 38,84 | 42,09 | 40,85 | 1.0837 |
| 22.4.2020 | 41,90 | 45,53 | 44,09 | 1.0867 |
| 23.4.2020 | 41,27 | 44,46 | 43,38 | 1.0772 |
| 24.4.2020 | 40,81 | 44,08 | 42,96 | 1.0800 |
| 25.4.2020 | 41,39 | 44,70 | 43,56 | 1.0800* |
| 26.4.2020 | 41,29 | 44,59 | 43,45 | 1.0800* |
| 27.4.2020 | 40,97 | 44,46 | 43,25 | 1.0852 |
| 28.4.2020 | 41,02 | 44,62 | 43,43 | 1.0877 |
| 29.4.2020 | 43,41 | 47,07 | 45,89 | 1.0842 |
| 30.4.2020 | 41,15 | 44,76 | 43,45 | 1.0876 |
| 1.5.2020 | 42,05 | 45,73 | 44,39 | 1.0876* |
| 2.5.2020 | 42,75 | 46,50 | 45,14 | 1.0876* |
| 3.5.2020 | 41,17 | 44,78 | 43,47 | 1.0876* |
| 4.5.2020 | 40,23 | 44,02 | 42,43 | 1.0942 |
| 5.5.2020 | 40,43 | 43,84 | 42,55 | 1.0843 |
| 6.5.2020 | 39,14 | 42,30 | 41,22 | 1.0807 |
| 7.5.2020 | 40,96 | 44,17 | 43,13 | 1.0783 |
| 8.5.2020 | 43,12 | 46,76 | 45,41 | 1.0843 |
| 9.5.2020 | 41,50 | 45,00 | 43,70 | 1.0843* |
| 10.5.2020 | 37,72 | 40,90 | 39,72 | 1.0843* |
| 11.5.2020 | 36,66 | 39,68 | 38,56 | 1.0824 |
| 12.5.2020 | 38,87 | 42,21 | 40,90 | 1.0858 |
| 13.5.2020 | 39,44 | 42,89 | 41,52 | 1.0875 |
| 14.5.2020 | 40,03 | 43,20 | 42,08 | 1.0792 |
| 15.5.2020 | 38,78 | 41,87 | 40,76 | 1.0798 |
| 16.5.2020 | 39,37 | 42,51 | 41,39 | 1.0798* |
| 17.5.2020 | 42,83 | 46,25 | 45,03 | 1.0798* |
| 18.5.2020 | 44,38 | 48,07 | 46,69 | 1.0832 |
| 19.5.2020 | 44,72 | 48,97 | 47,55 | 1.0950 |
| 20.5.2020 | 44,16 | 48,39 | 46,74 | 1.0958 |
| 21.5.2020 | 41,82 | 46,00 | 44,44 | 1.1000 |
| 22.5.2020 | 43,75 | 47,70 | 46,33 | 1.0904 |
| 23.5.2020 | 43,02 | 46,91 | 45,56 | 1.0904* |
| 24.5.2020 | 41,27 | 45,00 | 43,71 | 1.0904* |
| 25.5.2020 | 42,11 | 45,94 | 44,62 | 1.0910 |
| 26.5.2020 | 40,87 | 44,85 | 43,32 | 1.0975 |
| 27.5.2020 | 42,04 | 46,21 | 44,88 | 1.0991 |
| 28.5.2020 | 43,33 | 47,73 | 46,29 | 1.1016 |
| 29.5.2020 | 41,85 | 46,60 | 44,86 | 1.1136 |
| 30.5.2020 | 48,99 | 54,55 | 52,51 | 1.1136* |
| 31.5.2020 | 46,26 | 51,51 | 49,59 | 1.1136* |
| 1.6.2020 | 49,16 | 54,65 | 52,54 | 1.1116 |
| 2.6.2020 | 46,07 | 51,48 | 49,49 | 1.1174 |
| 3.6.2020 | 47,19 | 52,83 | 50,94 | 1.1194 |
| 4.6.2020 | 46,44 | 52,24 | 50,09 | 1.1250 |
| 5.6.2020 | 46,40 | 52,57 | 50,42 | 1.1330 |
| 6.6.2020 | 46,63 | 52,83 | 50,67 | 1.1330* |
| 7.6.2020 | 46,08 | 52,21 | 50,07 | 1.1330* |
| 8.6.2020 | 46,52 | 52,50 | 50,53 | 1.1285 |
| 9.6.2020 | 46,02 | 51,98 | 49,57 | 1.1294 |
| 10.6.2020 | 48,54 | 55,21 | 52,23 | 1.1375 |
| 11.6.2020 | 43,74 | 49,64 | 46,79 | 1.1348 |
| 12.6.2020 | 45,66 | 51,61 | 48,84 | 1.1304 |
| 13.6.2020 | 46,72 | 52,81 | 49,97 | 1.1304* |
| 14.6.2020 | 45,21 | 51,10 | 48,36 | 1.1304* |
| 15.6.2020 | 46,39 | 52,20 | 49,54 | 1.1253 |
| 16.6.2020 | 46,84 | 52,97 | 50,20 | 1.1308 |
| 17.6.2020 | 47,11 | 52,91 | 50,26 | 1.1232 |
| 18.6.2020 | 46,29 | 51,95 | 49,38 | 1.1222 |
| 19.6.2020 | 45,86 | 51,41 | 48,87 | 1.1210 |
| 20.6.2020 | 45,85 | 51,40 | 48,86 | 1.1210* |
| 21.6.2020 | 45,06 | 50,51 | 48,01 | 1.1210* |
| 22.6.2020 | 47,74 | 53,53 | 50,86 | 1.1213 |
| 23.6.2020 | 51,45 | 58,23 | 55,08 | 1.1318 |
| 24.6.2020 | 48,94 | 55,20 | 52,26 | 1.1280 |
| 25.6.2020 | 49,83 | 55,81 | 53,00 | 1.1200 |
| 26.6.2020 | 49,67 | 55,70 | 52,81 | 1.1213 |
| 27.6.2020 | 46,59 | 52,24 | 49,53 | 1.1213* |
| 28.6.2020 | 46,21 | 51,81 | 49,12 | 1.1213* |
| 29.6.2020 | 46,46 | 52,42 | 49,56 | 1.1284 |
| 30.6.2020 | 45,94 | 51,44 | 48,93 | 1.1198 |
| 1.7.2020 | 46,30 | 51,86 | 49,17 | 1.1200 |
| 2.7.2020 | 45,35 | 51,18 | 48,29 | 1.1286 |
| 3.7.2020 | 45,54 | 51,11 | 48,37 | 1.1224 |
| 4.7.2020 | 45,82 | 51,43 | 48,68 | 1.1224* |
| 5.7.2020 | 45,58 | 51,16 | 48,42 | 1.1224* |
| 6.7.2020 | 49,05 | 55,55 | 52,20 | 1.1325 |
| 7.7.2020 | 48,79 | 55,08 | 51,92 | 1.1290 |
| 8.7.2020 | 51,34 | 57,94 | 54,54 | 1.1286 |
| 9.7.2020 | 50,13 | 56,86 | 53,31 | 1.1342 |
| 10.7.2020 | 49,73 | 56,07 | 52,83 | 1.1276 |
| 11.7.2020 | 49,52 | 55,84 | 52,62 | 1.1276* |
| 12.7.2020 | 52,01 | 58,65 | 55,26 | 1.1276* |
| 13.7.2020 | 54,07 | 61,26 | 57,78 | 1.1329 |
| 14.7.2020 | 54,52 | 62,02 | 58,29 | 1.1375 |
| 15.7.2020 | 53,43 | 61,14 | 57,61 | 1.1444 |
| 16.7.2020 | 51,78 | 59,10 | 55,85 | 1.1414 |
| 17.7.2020 | 52,07 | 59,50 | 55,99 | 1.1428 |
| 18.7.2020 | 51,68 | 59,06 | 55,57 | 1.1428* |
| 19.7.2020 | 51,09 | 58,38 | 54,93 | 1.1428* |
| 20.7.2020 | 49,83 | 57,05 | 53,50 | 1.1448 |
| 21.7.2020 | 54,57 | 62,45 | 58,61 | 1.1443 |
| 22.7.2020 | 55,52 | 64,28 | 59,88 | 1.1578 |
| 23.7.2020 | 54,90 | 63,51 | 58,91 | 1.1569 |
| 24.7.2020 | 54,28 | 63,01 | 58,24 | 1.1608 |
| 25.7.2020 | 56,59 | 65,69 | 60,72 | 1.1608* |
| 26.7.2020 | 56,99 | 66,15 | 61,15 | 1.1608* |
| 27.7.2020 | 60,18 | 70,77 | 65,22 | 1.1760 |
| 28.7.2020 | 60,23 | 70,57 | 64,79 | 1.1717 |
| 29.7.2020 | 61,52 | 72,13 | 66,23 | 1.1725 |
| 30.7.2020 | 60,02 | 70,48 | 64,48 | 1.1743 |
| 31.7.2020 | 63,22 | 74,90 | 68,08 | 1.1848 |
| 1.8.2020 | 75,43 | 89,37 | 81,23 | 1.1848* |
| 2.8.2020 | 71,16 | 84,31 | 76,63 | 1.1848* |
| 3.8.2020 | 70,19 | 82,30 | 75,69 | 1.1726 |
| 4.8.2020 | 72,19 | 84,93 | 77,68 | 1.1765 |
| 5.8.2020 | 82,22 | 97,46 | 88,55 | 1.1854 |
| 6.8.2020 | 81,69 | 96,75 | 87,89 | 1.1843 |
| 7.8.2020 | 79,90 | 94,42 | 86,33 | 1.1817 |
| 8.8.2020 | 82,15 | 97,08 | 88,76 | 1.1817* |
| 9.8.2020 | 77,86 | 92,01 | 84,12 | 1.1817* |
| 10.8.2020 | 75,67 | 89,01 | 81,65 | 1.1763 |
| 11.8.2020 | 68,64 | 80,88 | 73,74 | 1.1783 |
| 12.8.2020 | 70,95 | 83,52 | 76,31 | 1.1771 |
| 13.8.2020 | 73,86 | 87,40 | 79,65 | 1.1833 |
| 14.8.2020 | 71,98 | 85,03 | 77,41 | 1.1813 |
| 15.8.2020 | 72,06 | 85,12 | 77,49 | 1.1813* |
| 16.8.2020 | 72,21 | 85,30 | 77,65 | 1.1813* |
| 17.8.2020 | 73,18 | 86,74 | 78,78 | 1.1853 |
| 18.8.2020 | 69,83 | 83,14 | 75,23 | 1.1906 |
| 19.8.2020 | 63,94 | 76,30 | 69,13 | 1.1933 |
| 20.8.2020 | 66,56 | 78,87 | 71,79 | 1.1850 |
| 21.8.2020 | 62,50 | 73,56 | 67,15 | 1.1769 |
| 22.8.2020 | 65,32 | 76,88 | 70,18 | 1.1769* |
| 23.8.2020 | 71,68 | 84,36 | 77,01 | 1.1769* |
| 24.8.2020 | 67,75 | 80,26 | 72,90 | 1.1847 |
| 25.8.2020 | 61,73 | 72,93 | 66,37 | 1.1814 |
| 26.8.2020 | 63,62 | 75,00 | 68,31 | 1.1789 |
| 27.8.2020 | 61,10 | 72,13 | 65,68 | 1.1806 |
| 28.8.2020 | 63,99 | 76,24 | 68,84 | 1.1915 |
| 29.8.2020 | 66,03 | 78,68 | 71,04 | 1.1915* |
| 30.8.2020 | 68,07 | 81,11 | 73,23 | 1.1915* |
| 31.8.2020 | 65,57 | 78,29 | 70,64 | 1.1940 |
| 1.9.2020 | 69,38 | 83,17 | 75,39 | 1.1987 |
| 2.9.2020 | 63,99 | 75,90 | 69,10 | 1.1861 |
| 3.9.2020 | 48,06 | 56,77 | 51,79 | 1.1813 |
| 4.9.2020 | 50,36 | 59,64 | 54,36 | 1.1842 |
| 5.9.2020 | 47,27 | 55,98 | 51,02 | 1.1842* |
| 6.9.2020 | 49,76 | 58,92 | 53,70 | 1.1842* |
| 7.9.2020 | 52,32 | 61,86 | 56,55 | 1.1824 |
| 8.9.2020 | 49,80 | 58,69 | 53,88 | 1.1785 |
| 9.9.2020 | 50,90 | 59,92 | 55,00 | 1.1773 |
| 10.9.2020 | 52,38 | 62,07 | 56,40 | 1.1849 |
| 11.9.2020 | 53,42 | 63,32 | 57,57 | 1.1854 |
| 12.9.2020 | 55,41 | 65,68 | 59,71 | 1.1854* |
| 13.9.2020 | 52,76 | 62,54 | 56,86 | 1.1854* |
| 14.9.2020 | 53,28 | 63,28 | 57,38 | 1.1876 |
| 15.9.2020 | 49,95 | 59,40 | 53,79 | 1.1892 |
| 16.9.2020 | 49,15 | 58,34 | 52,85 | 1.1869 |
| 17.9.2020 | 50,56 | 59,65 | 54,32 | 1.1797 |
| 18.9.2020 | 48,93 | 57,90 | 52,73 | 1.1833 |
| 19.9.2020 | 48,99 | 57,97 | 52,79 | 1.1833* |
| 20.9.2020 | 48,68 | 57,60 | 52,45 | 1.1833* |
| 21.9.2020 | 43,80 | 51,63 | 47,14 | 1.1787 |
| 22.9.2020 | 45,41 | 53,31 | 48,81 | 1.1740 |
| 23.9.2020 | 44,34 | 51,84 | 47,77 | 1.1692 |
| 24.9.2020 | 47,37 | 55,16 | 51,02 | 1.1645 |
| 25.9.2020 | 47,16 | 54,87 | 50,93 | 1.1634 |
| 26.9.2020 | 48,31 | 56,20 | 52,16 | 1.1634* |
| 27.9.2020 | 47,75 | 55,55 | 51,56 | 1.1634* |
| 28.9.2020 | 48,17 | 56,22 | 52,11 | 1.1670 |
| 29.9.2020 | 52,34 | 61,25 | 56,50 | 1.1702 |
| 30.9.2020 | 54,75 | 64,10 | 59,15 | 1.1708 |
| 1.10.2020 | 55,03 | 64,67 | 59,36 | 1.1752 |
| 2.10.2020 | 54,43 | 63,85 | 58,73 | 1.1730 |
| 3.10.2020 | 51,77 | 60,73 | 55,86 | 1.1730* |
| 4.10.2020 | 53,81 | 63,12 | 58,06 | 1.1730* |
| 5.10.2020 | 55,88 | 65,76 | 60,24 | 1.1768 |
| 6.10.2020 | 52,12 | 61,48 | 56,19 | 1.1795 |
| 7.10.2020 | 52,23 | 61,48 | 56,35 | 1.1770 |
| 8.10.2020 | 52,69 | 61,99 | 56,90 | 1.1765 |
| 9.10.2020 | 53,85 | 63,52 | 58,02 | 1.1795 |
| 10.10.2020 | 56,63 | 66,79 | 61,00 | 1.1795* |
| 11.10.2020 | 61,43 | 72,46 | 66,18 | 1.1795* |
| 12.10.2020 | 61,81 | 72,93 | 66,40 | 1.1799 |
| 13.10.2020 | 59,45 | 70,07 | 63,81 | 1.1787 |
| 14.10.2020 | 58,51 | 68,75 | 62,83 | 1.1750 |
| 15.10.2020 | 58,33 | 68,24 | 62,40 | 1.1698 |
| 16.10.2020 | 53,31 | 62,59 | 57,15 | 1.1741 |
| 17.10.2020 | 53,65 | 62,99 | 57,52 | 1.1741* |
| 18.10.2020 | 54,87 | 64,42 | 58,82 | 1.1741* |
| 19.10.2020 | 54,37 | 64,08 | 58,31 | 1.1785 |
| 20.10.2020 | 48,98 | 57,85 | 52,53 | 1.1810 |
| 21.10.2020 | 52,92 | 62,72 | 56,70 | 1.1852 |
| 22.10.2020 | 55,44 | 65,54 | 59,47 | 1.1821 |
| 23.10.2020 | 53,36 | 63,26 | 57,17 | 1.1856 |
| 24.10.2020 | 54,10 | 64,14 | 57,97 | 1.1856* |
| 25.10.2020 | 52,94 | 62,77 | 56,73 | 1.1856* |
| 26.10.2020 | 50,93 | 60,20 | 54,60 | 1.1819 |
| 27.10.2020 | 51,72 | 61,20 | 55,51 | 1.1832 |
| 28.10.2020 | 48,44 | 56,80 | 51,79 | 1.1727 |
| 29.10.2020 | 48,59 | 56,87 | 51,91 | 1.1704 |
| 30.10.2020 | 49,76 | 58,21 | 53,23 | 1.1698 |
| 31.10.2020 | 49,72 | 58,16 | 53,19 | 1.1698* |
| 1.11.2020 | 49,73 | 58,17 | 53,20 | 1.1698* |
| 2.11.2020 | 47,00 | 54,77 | 50,27 | 1.1652 |
| 3.11.2020 | 45,46 | 53,20 | 48,69 | 1.1702 |
| 4.11.2020 | 46,15 | 54,09 | 49,26 | 1.1721 |
| 5.11.2020 | 47,82 | 56,69 | 51,28 | 1.1855 |
| 6.11.2020 | 51,87 | 61,57 | 55,41 | 1.1870 |
| 7.11.2020 | 48,36 | 57,40 | 51,66 | 1.1870* |
| 8.11.2020 | 51,06 | 60,61 | 54,54 | 1.1870* |
| 9.11.2020 | 49,16 | 58,42 | 52,99 | 1.1883 |
| 10.11.2020 | 50,02 | 59,06 | 54,10 | 1.1808 |
| 11.11.2020 | 50,08 | 58,92 | 54,05 | 1.1766 |
| 12.11.2020 | 53,42 | 62,99 | 57,72 | 1.1791 |
| 13.11.2020 | 55,69 | 65,80 | 60,18 | 1.1815 |
| 14.11.2020 | 54,08 | 63,90 | 58,44 | 1.1815* |
| 15.11.2020 | 51,76 | 61,16 | 55,93 | 1.1815* |
| 16.11.2020 | 54,56 | 64,55 | 59,03 | 1.1830 |
| 17.11.2020 | 56,24 | 66,82 | 60,83 | 1.1882 |
| 18.11.2020 | 53,23 | 63,17 | 57,55 | 1.1868 |
| 19.11.2020 | 52,72 | 62,38 | 56,92 | 1.1832 |
| 20.11.2020 | 53,30 | 63,23 | 57,62 | 1.1863 |
| 21.11.2020 | 61,22 | 72,62 | 66,18 | 1.1863* |
| 22.11.2020 | 57,99 | 68,79 | 62,69 | 1.1863* |
| 23.11.2020 | 66,82 | 79,52 | 72,20 | 1.1901 |
| 24.11.2020 | 73,16 | 86,80 | 79,25 | 1.1865 |
| 25.11.2020 | 65,73 | 78,15 | 71,22 | 1.1890 |
| 26.11.2020 | 58,96 | 70,16 | 63,75 | 1.1900 |
| 27.11.2020 | 58,30 | 69,50 | 63,11 | 1.1922 |
| 28.11.2020 | 63,17 | 75,31 | 68,39 | 1.1922* |
| 29.11.2020 | 62,96 | 75,06 | 68,16 | 1.1922* |
| 30.11.2020 | 65,87 | 78,91 | 71,39 | 1.1980 |
| 1.12.2020 | 62,52 | 74,82 | 67,74 | 1.1968 |
| 2.12.2020 | 63,53 | 76,66 | 68,74 | 1.2066 |
| 3.12.2020 | 62,29 | 75,69 | 67,47 | 1.2151 |
| 4.12.2020 | 56,76 | 69,01 | 61,42 | 1.2159 |
| 5.12.2020 | 59,08 | 71,83 | 63,93 | 1.2159* |
| 6.12.2020 | 61,36 | 74,61 | 66,41 | 1.2159* |
| 7.12.2020 | 62,31 | 75,57 | 67,31 | 1.2128 |
| 8.12.2020 | 57,46 | 69,61 | 61,95 | 1.2114 |
| 9.12.2020 | 57,30 | 69,38 | 61,67 | 1.2109 |
| 10.12.2020 | 54,44 | 65,96 | 58,57 | 1.2115 |
| 11.12.2020 | 52,54 | 63,71 | 56,66 | 1.2127 |
| 12.12.2020 | 54,38 | 65,95 | 58,66 | 1.2127* |
| 13.12.2020 | 56,28 | 68,25 | 60,70 | 1.2127* |
| 14.12.2020 | 55,91 | 68,00 | 60,25 | 1.2162 |
| 15.12.2020 | 55,71 | 67,63 | 60,00 | 1.2140 |
| 16.12.2020 | 60,06 | 73,21 | 64,78 | 1.2189 |
| 17.12.2020 | 60,66 | 74,28 | 65,64 | 1.2246 |
| 18.12.2020 | 60,27 | 73,89 | 65,37 | 1.2259 |
| 19.12.2020 | 59,96 | 73,50 | 65,02 | 1.2259* |
| 20.12.2020 | 60,11 | 73,69 | 65,19 | 1.2259* |
| 21.12.2020 | 55,67 | 67,77 | 60,18 | 1.2173 |
| 22.12.2020 | 55,27 | 67,64 | 59,89 | 1.2239 |
| 23.12.2020 | 45,55 | 55,42 | 49,37 | 1.2166 |
| 24.12.2020 | 50,93 | 62,10 | 55,27 | 1.2193 |
| 25.12.2020 | 52,71 | 64,27 | 57,20 | 1.2193* |
| 26.12.2020 | 54,59 | 66,56 | 59,23 | 1.2193* |
| 27.12.2020 | 54,92 | 66,97 | 59,60 | 1.2193* |
| 28.12.2020 | 56,50 | 69,04 | 61,33 | 1.2219 |
| 29.12.2020 | 53,29 | 65,33 | 57,89 | 1.2259 |
| 30.12.2020 | 52,19 | 64,09 | 56,66 | 1.2281 |
| 31.12.2020 | 52,08 | 63,91 | 56,26 | 1.2271 |
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.