Zcash Kurs 2024: 25,14 € bis 54,16 €, jeder Tag
Zcash schloss am 1.1.2024 bei 25,14 € und am 31.12. bei 54,16 €.
Das ist ein Plus von 115,4 % in Euro, +102,6 % in Dollar und +119,0 % in Franken.
Den höchsten Schlusskurs erreichte Zcash am 2.12.2024 mit 70,99 €, den tiefsten am 5.7.2024 mit 16,91 €.
Zcash-Verkäufe 2024 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 25,14 €
- Schlusskurs 1.1.2024
- 54,16 €
- Schlusskurs 31.12.2024
- 70,99 €
- Hoch, 2.12.2024
- 16,91 €
- Tief, 5.7.2024
Zcash 2024 in Zahlen
Der größte Tagesgewinn kam am 2.12.2024 mit +24,9 %, der größte Tagesverlust am 9.12.2024 mit -21,1 %.
An 210 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2024.
Am stärksten bewegte sich der Kurs im 4. Quartal: +125,4 % vom 1.10.2024 bis 31.12.2024.
Am 31. Dezember stand Zcash bei 54,16 €, 56,27 $ und 50,98 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 50,98 CHF. Erklärung.
Alle 366 Tagesschlusskurse 2024
110 der 366 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. zcash/2024.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2024 | 25,14 | 27,78 | 23,28 | 1.1050* |
| 2.1.2024 | 25,18 | 27,59 | 23,43 | 1.0956 |
| 3.1.2024 | 22,92 | 25,03 | 21,37 | 1.0919 |
| 4.1.2024 | 22,07 | 24,17 | 20,55 | 1.0953 |
| 5.1.2024 | 21,55 | 23,54 | 20,09 | 1.0921 |
| 6.1.2024 | 21,13 | 23,08 | 19,70 | 1.0921* |
| 7.1.2024 | 20,07 | 21,92 | 18,71 | 1.0921* |
| 8.1.2024 | 19,41 | 21,25 | 18,07 | 1.0946 |
| 9.1.2024 | 17,97 | 19,66 | 16,74 | 1.0940 |
| 10.1.2024 | 20,38 | 22,31 | 19,03 | 1.0946 |
| 11.1.2024 | 22,24 | 24,43 | 20,76 | 1.0987 |
| 12.1.2024 | 21,71 | 23,75 | 20,29 | 1.0942 |
| 13.1.2024 | 21,36 | 23,37 | 19,97 | 1.0942* |
| 14.1.2024 | 20,76 | 22,72 | 19,41 | 1.0942* |
| 15.1.2024 | 21,60 | 23,64 | 20,20 | 1.0945 |
| 16.1.2024 | 21,30 | 23,18 | 19,94 | 1.0882 |
| 17.1.2024 | 21,07 | 22,92 | 19,82 | 1.0877 |
| 18.1.2024 | 20,69 | 22,50 | 19,51 | 1.0875 |
| 19.1.2024 | 21,70 | 23,62 | 20,52 | 1.0887 |
| 20.1.2024 | 21,69 | 23,61 | 20,51 | 1.0887* |
| 21.1.2024 | 21,47 | 23,37 | 20,30 | 1.0887* |
| 22.1.2024 | 20,44 | 22,26 | 19,33 | 1.0890 |
| 23.1.2024 | 19,71 | 21,43 | 18,62 | 1.0872 |
| 24.1.2024 | 20,12 | 21,94 | 18,94 | 1.0905 |
| 25.1.2024 | 20,56 | 22,40 | 19,37 | 1.0893 |
| 26.1.2024 | 20,88 | 22,70 | 19,62 | 1.0871 |
| 27.1.2024 | 20,90 | 22,72 | 19,64 | 1.0871* |
| 28.1.2024 | 20,39 | 22,17 | 19,16 | 1.0871* |
| 29.1.2024 | 21,24 | 22,99 | 19,84 | 1.0823 |
| 30.1.2024 | 20,82 | 22,58 | 19,50 | 1.0846 |
| 31.1.2024 | 20,02 | 21,70 | 18,72 | 1.0837 |
| 1.2.2024 | 20,08 | 21,71 | 18,74 | 1.0814 |
| 2.2.2024 | 20,28 | 22,07 | 18,89 | 1.0883 |
| 3.2.2024 | 20,30 | 22,09 | 18,91 | 1.0883* |
| 4.2.2024 | 19,68 | 21,42 | 18,33 | 1.0883* |
| 5.2.2024 | 19,89 | 21,37 | 18,59 | 1.0746 |
| 6.2.2024 | 17,89 | 19,22 | 16,76 | 1.0743 |
| 7.2.2024 | 19,32 | 20,82 | 18,15 | 1.0776 |
| 8.2.2024 | 19,40 | 20,87 | 18,25 | 1.0758 |
| 9.2.2024 | 19,58 | 21,09 | 18,47 | 1.0772 |
| 10.2.2024 | 19,39 | 20,89 | 18,29 | 1.0772* |
| 11.2.2024 | 18,88 | 20,34 | 17,81 | 1.0772* |
| 12.2.2024 | 19,56 | 21,07 | 18,44 | 1.0773 |
| 13.2.2024 | 19,30 | 20,83 | 18,30 | 1.0793 |
| 14.2.2024 | 19,88 | 21,30 | 18,87 | 1.0713 |
| 15.2.2024 | 20,76 | 22,30 | 19,69 | 1.0743 |
| 16.2.2024 | 21,04 | 22,66 | 19,97 | 1.0768 |
| 17.2.2024 | 23,07 | 24,84 | 21,89 | 1.0768* |
| 18.2.2024 | 23,81 | 25,64 | 22,60 | 1.0768* |
| 19.2.2024 | 24,94 | 26,87 | 23,67 | 1.0776 |
| 20.2.2024 | 22,97 | 24,81 | 21,88 | 1.0802 |
| 21.2.2024 | 22,65 | 24,48 | 21,54 | 1.0809 |
| 22.2.2024 | 24,66 | 26,74 | 23,51 | 1.0844 |
| 23.2.2024 | 24,76 | 26,83 | 23,58 | 1.0834 |
| 24.2.2024 | 25,80 | 27,95 | 24,57 | 1.0834* |
| 25.2.2024 | 25,60 | 27,73 | 24,37 | 1.0834* |
| 26.2.2024 | 25,86 | 28,06 | 24,68 | 1.0852 |
| 27.2.2024 | 26,49 | 28,76 | 25,28 | 1.0856 |
| 28.2.2024 | 26,19 | 28,31 | 24,94 | 1.0808 |
| 29.2.2024 | 25,76 | 27,89 | 24,56 | 1.0826 |
| 1.3.2024 | 27,32 | 29,54 | 26,18 | 1.0813 |
| 2.3.2024 | 30,60 | 33,09 | 29,32 | 1.0813* |
| 3.3.2024 | 29,22 | 31,60 | 28,00 | 1.0813* |
| 4.3.2024 | 30,23 | 32,79 | 29,04 | 1.0846 |
| 5.3.2024 | 27,95 | 30,32 | 26,85 | 1.0849 |
| 6.3.2024 | 30,18 | 32,82 | 29,03 | 1.0874 |
| 7.3.2024 | 31,24 | 34,04 | 29,92 | 1.0895 |
| 8.3.2024 | 31,63 | 34,58 | 30,33 | 1.0932 |
| 9.3.2024 | 31,32 | 34,24 | 30,03 | 1.0932* |
| 10.3.2024 | 30,87 | 33,75 | 29,60 | 1.0932* |
| 11.3.2024 | 31,90 | 34,85 | 30,60 | 1.0926 |
| 12.3.2024 | 31,32 | 34,19 | 30,03 | 1.0916 |
| 13.3.2024 | 31,86 | 34,85 | 30,58 | 1.0939 |
| 14.3.2024 | 31,19 | 34,07 | 29,99 | 1.0925 |
| 15.3.2024 | 28,91 | 31,49 | 27,79 | 1.0892 |
| 16.3.2024 | 26,70 | 29,08 | 25,67 | 1.0892* |
| 17.3.2024 | 26,86 | 29,26 | 25,82 | 1.0892* |
| 18.3.2024 | 25,28 | 27,54 | 24,35 | 1.0892 |
| 19.3.2024 | 23,06 | 25,03 | 22,21 | 1.0854 |
| 20.3.2024 | 26,11 | 28,31 | 25,21 | 1.0844 |
| 21.3.2024 | 26,94 | 29,38 | 26,31 | 1.0907 |
| 22.3.2024 | 26,57 | 28,76 | 25,85 | 1.0823 |
| 23.3.2024 | 26,51 | 28,69 | 25,79 | 1.0823* |
| 24.3.2024 | 27,52 | 29,79 | 26,78 | 1.0823* |
| 25.3.2024 | 28,00 | 30,34 | 27,23 | 1.0835 |
| 26.3.2024 | 29,14 | 31,63 | 28,59 | 1.0855 |
| 27.3.2024 | 28,66 | 31,00 | 28,12 | 1.0816 |
| 28.3.2024 | 28,47 | 30,78 | 27,80 | 1.0811 |
| 29.3.2024 | 28,41 | 30,71 | 27,74 | 1.0811* |
| 30.3.2024 | 27,82 | 30,08 | 27,17 | 1.0811* |
| 31.3.2024 | 28,16 | 30,44 | 27,50 | 1.0811* |
| 1.4.2024 | 26,77 | 28,94 | 26,14 | 1.0811* |
| 2.4.2024 | 25,73 | 27,66 | 25,13 | 1.0749 |
| 3.4.2024 | 25,20 | 27,17 | 24,67 | 1.0783 |
| 4.4.2024 | 25,49 | 27,66 | 25,10 | 1.0852 |
| 5.4.2024 | 25,17 | 27,29 | 24,65 | 1.0841 |
| 6.4.2024 | 25,36 | 27,49 | 24,83 | 1.0841* |
| 7.4.2024 | 25,70 | 27,86 | 25,17 | 1.0841* |
| 8.4.2024 | 26,35 | 28,52 | 25,84 | 1.0823 |
| 9.4.2024 | 25,42 | 27,62 | 24,96 | 1.0867 |
| 10.4.2024 | 24,91 | 27,05 | 24,43 | 1.0860 |
| 11.4.2024 | 24,72 | 26,52 | 24,19 | 1.0729 |
| 12.4.2024 | 21,81 | 23,23 | 21,19 | 1.0652 |
| 13.4.2024 | 19,23 | 20,48 | 18,68 | 1.0652* |
| 14.4.2024 | 20,63 | 21,97 | 20,04 | 1.0652* |
| 15.4.2024 | 19,89 | 21,20 | 19,35 | 1.0656 |
| 16.4.2024 | 20,15 | 21,43 | 19,57 | 1.0637 |
| 17.4.2024 | 19,79 | 21,05 | 19,18 | 1.0638 |
| 18.4.2024 | 20,62 | 22,02 | 20,01 | 1.0679 |
| 19.4.2024 | 20,89 | 22,25 | 20,22 | 1.0653 |
| 20.4.2024 | 21,82 | 23,24 | 21,12 | 1.0653* |
| 21.4.2024 | 21,34 | 22,73 | 20,65 | 1.0653* |
| 22.4.2024 | 22,86 | 24,30 | 22,15 | 1.0632 |
| 23.4.2024 | 22,46 | 23,97 | 21,84 | 1.0674 |
| 24.4.2024 | 21,44 | 22,91 | 20,95 | 1.0686 |
| 25.4.2024 | 21,77 | 23,34 | 21,32 | 1.0720 |
| 26.4.2024 | 21,36 | 22,88 | 20,88 | 1.0714 |
| 27.4.2024 | 21,67 | 23,22 | 21,19 | 1.0714* |
| 28.4.2024 | 20,98 | 22,48 | 20,52 | 1.0714* |
| 29.4.2024 | 20,86 | 22,36 | 20,39 | 1.0720 |
| 30.4.2024 | 19,92 | 21,35 | 19,50 | 1.0718 |
| 1.5.2024 | 20,74 | 22,23 | 20,30 | 1.0718* |
| 2.5.2024 | 21,28 | 22,76 | 20,76 | 1.0698 |
| 3.5.2024 | 21,43 | 23,02 | 20,88 | 1.0744 |
| 4.5.2024 | 21,50 | 23,10 | 20,95 | 1.0744* |
| 5.5.2024 | 21,49 | 23,09 | 20,94 | 1.0744* |
| 6.5.2024 | 21,21 | 22,86 | 20,69 | 1.0776 |
| 7.5.2024 | 20,82 | 22,42 | 20,35 | 1.0766 |
| 8.5.2024 | 21,87 | 23,49 | 21,36 | 1.0743 |
| 9.5.2024 | 21,86 | 23,46 | 21,34 | 1.0732 |
| 10.5.2024 | 21,20 | 22,85 | 20,73 | 1.0779 |
| 11.5.2024 | 20,87 | 22,50 | 20,41 | 1.0779* |
| 12.5.2024 | 20,74 | 22,36 | 20,29 | 1.0779* |
| 13.5.2024 | 20,56 | 22,19 | 20,11 | 1.0795 |
| 14.5.2024 | 20,32 | 21,94 | 19,92 | 1.0796 |
| 15.5.2024 | 21,45 | 23,24 | 21,03 | 1.0832 |
| 16.5.2024 | 21,80 | 23,69 | 21,41 | 1.0866 |
| 17.5.2024 | 21,74 | 23,58 | 21,43 | 1.0844 |
| 18.5.2024 | 21,74 | 23,57 | 21,42 | 1.0844* |
| 19.5.2024 | 21,44 | 23,25 | 21,13 | 1.0844* |
| 20.5.2024 | 23,05 | 25,03 | 22,77 | 1.0861 |
| 21.5.2024 | 22,66 | 24,62 | 22,40 | 1.0864 |
| 22.5.2024 | 22,81 | 24,70 | 22,59 | 1.0830 |
| 23.5.2024 | 23,34 | 25,33 | 23,12 | 1.0854 |
| 24.5.2024 | 25,60 | 27,75 | 25,41 | 1.0840 |
| 25.5.2024 | 24,82 | 26,91 | 24,64 | 1.0840* |
| 26.5.2024 | 24,46 | 26,52 | 24,28 | 1.0840* |
| 27.5.2024 | 24,90 | 27,00 | 24,71 | 1.0843 |
| 28.5.2024 | 24,50 | 26,66 | 24,27 | 1.0882 |
| 29.5.2024 | 24,71 | 26,83 | 24,48 | 1.0857 |
| 30.5.2024 | 24,71 | 26,72 | 24,23 | 1.0815 |
| 31.5.2024 | 24,85 | 26,97 | 24,40 | 1.0852 |
| 1.6.2024 | 24,94 | 27,06 | 24,48 | 1.0852* |
| 2.6.2024 | 24,34 | 26,41 | 23,89 | 1.0852* |
| 3.6.2024 | 23,52 | 25,50 | 22,98 | 1.0842 |
| 4.6.2024 | 25,38 | 27,57 | 24,62 | 1.0865 |
| 5.6.2024 | 24,38 | 26,51 | 23,66 | 1.0872 |
| 6.6.2024 | 24,63 | 26,76 | 23,86 | 1.0865 |
| 7.6.2024 | 22,84 | 24,89 | 22,14 | 1.0898 |
| 8.6.2024 | 21,08 | 22,97 | 20,44 | 1.0898* |
| 9.6.2024 | 21,78 | 23,74 | 21,12 | 1.0898* |
| 10.6.2024 | 21,90 | 23,56 | 21,11 | 1.0756 |
| 11.6.2024 | 21,22 | 22,77 | 20,42 | 1.0730 |
| 12.6.2024 | 21,92 | 23,60 | 21,14 | 1.0765 |
| 13.6.2024 | 21,11 | 22,76 | 20,40 | 1.0784 |
| 14.6.2024 | 21,30 | 22,76 | 20,31 | 1.0686 |
| 15.6.2024 | 21,20 | 22,65 | 20,21 | 1.0686* |
| 16.6.2024 | 21,39 | 22,86 | 20,40 | 1.0686* |
| 17.6.2024 | 20,28 | 21,72 | 19,39 | 1.0712 |
| 18.6.2024 | 19,13 | 20,50 | 18,20 | 1.0715 |
| 19.6.2024 | 18,67 | 20,07 | 17,75 | 1.0749 |
| 20.6.2024 | 18,69 | 20,03 | 17,84 | 1.0719 |
| 21.6.2024 | 18,78 | 20,07 | 17,91 | 1.0688 |
| 22.6.2024 | 18,70 | 19,99 | 17,84 | 1.0688* |
| 23.6.2024 | 18,33 | 19,59 | 17,48 | 1.0688* |
| 24.6.2024 | 18,47 | 19,82 | 17,71 | 1.0730 |
| 25.6.2024 | 18,80 | 20,14 | 18,00 | 1.0714 |
| 26.6.2024 | 18,63 | 19,91 | 17,85 | 1.0689 |
| 27.6.2024 | 19,51 | 20,87 | 18,74 | 1.0696 |
| 28.6.2024 | 19,30 | 20,66 | 18,59 | 1.0705 |
| 29.6.2024 | 18,91 | 20,24 | 18,22 | 1.0705* |
| 30.6.2024 | 19,56 | 20,94 | 18,85 | 1.0705* |
| 1.7.2024 | 19,30 | 20,74 | 18,70 | 1.0745 |
| 2.7.2024 | 19,44 | 20,86 | 18,85 | 1.0729 |
| 3.7.2024 | 19,33 | 20,80 | 18,79 | 1.0758 |
| 4.7.2024 | 17,04 | 18,40 | 16,55 | 1.0800 |
| 5.7.2024 | 16,91 | 18,30 | 16,45 | 1.0824 |
| 6.7.2024 | 18,33 | 19,84 | 17,83 | 1.0824* |
| 7.7.2024 | 17,25 | 18,67 | 16,78 | 1.0824* |
| 8.7.2024 | 18,89 | 20,47 | 18,35 | 1.0835 |
| 9.7.2024 | 20,91 | 22,61 | 20,31 | 1.0814 |
| 10.7.2024 | 21,62 | 23,40 | 21,02 | 1.0825 |
| 11.7.2024 | 22,29 | 24,20 | 21,73 | 1.0855 |
| 12.7.2024 | 22,09 | 24,06 | 21,53 | 1.0890 |
| 13.7.2024 | 24,58 | 26,77 | 23,96 | 1.0890* |
| 14.7.2024 | 26,96 | 29,36 | 26,28 | 1.0890* |
| 15.7.2024 | 25,87 | 28,22 | 25,24 | 1.0907 |
| 16.7.2024 | 27,78 | 30,29 | 27,12 | 1.0902 |
| 17.7.2024 | 28,41 | 31,06 | 27,53 | 1.0934 |
| 18.7.2024 | 28,17 | 30,79 | 27,23 | 1.0930 |
| 19.7.2024 | 27,12 | 29,53 | 26,27 | 1.0890 |
| 20.7.2024 | 27,20 | 29,62 | 26,35 | 1.0890* |
| 21.7.2024 | 29,45 | 32,07 | 28,53 | 1.0890* |
| 22.7.2024 | 27,88 | 30,36 | 26,97 | 1.0888 |
| 23.7.2024 | 27,34 | 29,69 | 26,47 | 1.0860 |
| 24.7.2024 | 27,77 | 30,13 | 26,69 | 1.0848 |
| 25.7.2024 | 27,79 | 30,15 | 26,49 | 1.0851 |
| 26.7.2024 | 29,92 | 32,49 | 28,70 | 1.0860 |
| 27.7.2024 | 29,21 | 31,72 | 28,02 | 1.0860* |
| 28.7.2024 | 29,48 | 32,01 | 28,28 | 1.0860* |
| 29.7.2024 | 30,43 | 32,92 | 29,15 | 1.0817 |
| 30.7.2024 | 29,69 | 32,14 | 28,48 | 1.0824 |
| 31.7.2024 | 31,03 | 33,60 | 29,58 | 1.0828 |
| 1.8.2024 | 30,08 | 32,45 | 28,47 | 1.0789 |
| 2.8.2024 | 30,16 | 32,68 | 28,45 | 1.0835 |
| 3.8.2024 | 29,33 | 31,78 | 27,67 | 1.0835* |
| 4.8.2024 | 28,42 | 30,79 | 26,81 | 1.0835* |
| 5.8.2024 | 27,41 | 30,06 | 25,50 | 1.0966 |
| 6.8.2024 | 29,15 | 31,82 | 27,18 | 1.0915 |
| 7.8.2024 | 29,76 | 32,50 | 28,00 | 1.0922 |
| 8.8.2024 | 32,79 | 35,84 | 30,72 | 1.0930 |
| 9.8.2024 | 37,38 | 40,81 | 35,27 | 1.0917 |
| 10.8.2024 | 37,82 | 41,29 | 35,68 | 1.0917* |
| 11.8.2024 | 37,65 | 41,10 | 35,52 | 1.0917* |
| 12.8.2024 | 39,76 | 43,44 | 37,74 | 1.0925 |
| 13.8.2024 | 39,36 | 43,02 | 37,31 | 1.0931 |
| 14.8.2024 | 38,29 | 42,19 | 36,43 | 1.1019 |
| 15.8.2024 | 38,90 | 42,83 | 37,11 | 1.1011 |
| 16.8.2024 | 38,53 | 42,36 | 36,76 | 1.0994 |
| 17.8.2024 | 39,69 | 43,63 | 37,86 | 1.0994* |
| 18.8.2024 | 38,90 | 42,77 | 37,11 | 1.0994* |
| 19.8.2024 | 37,97 | 41,92 | 36,23 | 1.1041 |
| 20.8.2024 | 37,50 | 41,56 | 35,72 | 1.1084 |
| 21.8.2024 | 37,33 | 41,50 | 35,48 | 1.1116 |
| 22.8.2024 | 37,21 | 41,43 | 35,31 | 1.1135 |
| 23.8.2024 | 38,15 | 42,43 | 36,15 | 1.1121 |
| 24.8.2024 | 38,69 | 43,03 | 36,67 | 1.1121* |
| 25.8.2024 | 35,77 | 39,78 | 33,90 | 1.1121* |
| 26.8.2024 | 32,91 | 36,74 | 31,14 | 1.1163 |
| 27.8.2024 | 31,78 | 35,47 | 30,00 | 1.1162 |
| 28.8.2024 | 30,14 | 33,51 | 28,26 | 1.1117 |
| 29.8.2024 | 29,98 | 33,24 | 28,07 | 1.1088 |
| 30.8.2024 | 29,78 | 33,02 | 28,04 | 1.1087 |
| 31.8.2024 | 29,03 | 32,19 | 27,34 | 1.1087* |
| 1.9.2024 | 26,52 | 29,40 | 24,97 | 1.1087* |
| 2.9.2024 | 26,66 | 29,49 | 25,10 | 1.1061 |
| 3.9.2024 | 26,06 | 28,76 | 24,52 | 1.1035 |
| 4.9.2024 | 26,78 | 29,59 | 25,16 | 1.1050 |
| 5.9.2024 | 26,04 | 28,90 | 24,45 | 1.1097 |
| 6.9.2024 | 24,29 | 26,97 | 22,75 | 1.1103 |
| 7.9.2024 | 24,99 | 27,75 | 23,41 | 1.1103* |
| 8.9.2024 | 24,98 | 27,73 | 23,39 | 1.1103* |
| 9.9.2024 | 26,59 | 29,36 | 24,93 | 1.1043 |
| 10.9.2024 | 27,94 | 30,82 | 26,12 | 1.1031 |
| 11.9.2024 | 26,84 | 29,64 | 25,12 | 1.1043 |
| 12.9.2024 | 26,66 | 29,37 | 25,10 | 1.1016 |
| 13.9.2024 | 27,56 | 30,54 | 25,87 | 1.1081 |
| 14.9.2024 | 27,61 | 30,59 | 25,91 | 1.1081* |
| 15.9.2024 | 26,37 | 29,22 | 24,75 | 1.1081* |
| 16.9.2024 | 26,20 | 29,15 | 24,61 | 1.1126 |
| 17.9.2024 | 26,76 | 29,81 | 25,17 | 1.1139 |
| 18.9.2024 | 27,52 | 30,61 | 25,83 | 1.1124 |
| 19.9.2024 | 28,34 | 31,62 | 26,81 | 1.1156 |
| 20.9.2024 | 28,01 | 31,28 | 26,57 | 1.1166 |
| 21.9.2024 | 28,07 | 31,34 | 26,62 | 1.1166* |
| 22.9.2024 | 27,04 | 30,19 | 25,65 | 1.1166* |
| 23.9.2024 | 26,65 | 29,63 | 25,18 | 1.1119 |
| 24.9.2024 | 26,37 | 29,36 | 24,89 | 1.1133 |
| 25.9.2024 | 25,34 | 28,37 | 24,06 | 1.1194 |
| 26.9.2024 | 27,11 | 30,24 | 25,62 | 1.1155 |
| 27.9.2024 | 27,27 | 30,43 | 25,69 | 1.1158 |
| 28.9.2024 | 26,44 | 29,50 | 24,91 | 1.1158* |
| 29.9.2024 | 26,06 | 29,08 | 24,55 | 1.1158* |
| 30.9.2024 | 24,79 | 27,76 | 23,40 | 1.1196 |
| 1.10.2024 | 24,03 | 26,64 | 22,57 | 1.1086 |
| 2.10.2024 | 23,41 | 25,92 | 21,98 | 1.1071 |
| 3.10.2024 | 23,23 | 25,64 | 21,80 | 1.1039 |
| 4.10.2024 | 24,31 | 26,81 | 22,84 | 1.1029 |
| 5.10.2024 | 24,83 | 27,39 | 23,33 | 1.1029* |
| 6.10.2024 | 26,54 | 29,27 | 24,93 | 1.1029* |
| 7.10.2024 | 26,40 | 28,99 | 24,78 | 1.0982 |
| 8.10.2024 | 26,42 | 29,01 | 24,86 | 1.0982 |
| 9.10.2024 | 26,54 | 29,08 | 24,94 | 1.0957 |
| 10.10.2024 | 30,96 | 33,85 | 29,08 | 1.0932 |
| 11.10.2024 | 33,21 | 36,32 | 31,14 | 1.0938 |
| 12.10.2024 | 31,59 | 34,55 | 29,62 | 1.0938* |
| 13.10.2024 | 32,39 | 35,43 | 30,38 | 1.0938* |
| 14.10.2024 | 33,14 | 36,17 | 31,18 | 1.0915 |
| 15.10.2024 | 34,33 | 37,43 | 32,27 | 1.0903 |
| 16.10.2024 | 33,91 | 36,95 | 31,86 | 1.0897 |
| 17.10.2024 | 33,26 | 36,14 | 31,20 | 1.0866 |
| 18.10.2024 | 33,02 | 35,82 | 31,04 | 1.0847 |
| 19.10.2024 | 34,19 | 37,09 | 32,15 | 1.0847* |
| 20.10.2024 | 34,03 | 36,91 | 31,99 | 1.0847* |
| 21.10.2024 | 34,49 | 37,43 | 32,35 | 1.0853 |
| 22.10.2024 | 35,07 | 37,95 | 32,84 | 1.0821 |
| 23.10.2024 | 35,19 | 37,89 | 32,87 | 1.0767 |
| 24.10.2024 | 34,44 | 37,20 | 32,20 | 1.0801 |
| 25.10.2024 | 33,25 | 35,99 | 31,19 | 1.0825 |
| 26.10.2024 | 31,93 | 34,56 | 29,95 | 1.0825* |
| 27.10.2024 | 35,45 | 38,38 | 33,26 | 1.0825* |
| 28.10.2024 | 35,42 | 38,32 | 33,18 | 1.0818 |
| 29.10.2024 | 35,71 | 38,47 | 33,45 | 1.0774 |
| 30.10.2024 | 35,54 | 38,44 | 33,39 | 1.0815 |
| 31.10.2024 | 33,84 | 36,82 | 31,85 | 1.0882 |
| 1.11.2024 | 34,80 | 37,88 | 32,81 | 1.0885 |
| 2.11.2024 | 33,87 | 36,87 | 31,93 | 1.0885* |
| 3.11.2024 | 34,19 | 37,22 | 32,23 | 1.0885* |
| 4.11.2024 | 33,87 | 36,93 | 31,87 | 1.0904 |
| 5.11.2024 | 35,06 | 38,21 | 32,97 | 1.0897 |
| 6.11.2024 | 40,43 | 43,24 | 37,87 | 1.0695 |
| 7.11.2024 | 40,86 | 44,07 | 38,54 | 1.0785 |
| 8.11.2024 | 42,88 | 46,19 | 40,28 | 1.0772 |
| 9.11.2024 | 42,78 | 46,08 | 40,18 | 1.0772* |
| 10.11.2024 | 42,23 | 45,49 | 39,67 | 1.0772* |
| 11.11.2024 | 42,52 | 45,29 | 39,84 | 1.0651 |
| 12.11.2024 | 39,54 | 41,98 | 36,99 | 1.0617 |
| 13.11.2024 | 36,38 | 38,67 | 34,12 | 1.0629 |
| 14.11.2024 | 34,91 | 36,77 | 32,71 | 1.0533 |
| 15.11.2024 | 36,37 | 38,49 | 34,15 | 1.0583 |
| 16.11.2024 | 42,50 | 44,98 | 39,91 | 1.0583* |
| 17.11.2024 | 42,05 | 44,50 | 39,48 | 1.0583* |
| 18.11.2024 | 42,50 | 44,85 | 39,80 | 1.0552 |
| 19.11.2024 | 40,44 | 42,78 | 37,73 | 1.0578 |
| 20.11.2024 | 39,24 | 41,45 | 36,66 | 1.0562 |
| 21.11.2024 | 43,10 | 45,37 | 40,06 | 1.0526 |
| 22.11.2024 | 44,04 | 45,85 | 40,83 | 1.0412 |
| 23.11.2024 | 46,89 | 48,82 | 43,47 | 1.0412* |
| 24.11.2024 | 50,52 | 52,60 | 46,84 | 1.0412* |
| 25.11.2024 | 45,56 | 47,81 | 42,48 | 1.0495 |
| 26.11.2024 | 48,70 | 51,24 | 45,36 | 1.0522 |
| 27.11.2024 | 53,64 | 56,49 | 49,93 | 1.0531 |
| 28.11.2024 | 52,86 | 55,72 | 49,23 | 1.0542 |
| 29.11.2024 | 51,58 | 54,48 | 48,02 | 1.0562 |
| 30.11.2024 | 56,11 | 59,26 | 52,23 | 1.0562* |
| 1.12.2024 | 56,85 | 60,04 | 52,92 | 1.0562* |
| 2.12.2024 | 70,99 | 74,59 | 66,13 | 1.0507 |
| 3.12.2024 | 69,63 | 73,20 | 64,82 | 1.0512 |
| 4.12.2024 | 66,34 | 69,60 | 61,73 | 1.0492 |
| 5.12.2024 | 67,02 | 70,64 | 62,36 | 1.0540 |
| 6.12.2024 | 66,50 | 70,36 | 61,74 | 1.0581 |
| 7.12.2024 | 66,42 | 70,28 | 61,67 | 1.0581* |
| 8.12.2024 | 70,17 | 74,25 | 65,15 | 1.0581* |
| 9.12.2024 | 55,37 | 58,52 | 51,47 | 1.0568 |
| 10.12.2024 | 55,79 | 58,73 | 51,70 | 1.0527 |
| 11.12.2024 | 60,67 | 63,75 | 56,31 | 1.0507 |
| 12.12.2024 | 56,65 | 59,43 | 52,79 | 1.0491 |
| 13.12.2024 | 57,08 | 60,04 | 53,57 | 1.0518 |
| 14.12.2024 | 55,50 | 58,38 | 52,09 | 1.0518* |
| 15.12.2024 | 56,15 | 59,06 | 52,70 | 1.0518* |
| 16.12.2024 | 53,77 | 56,45 | 50,40 | 1.0498 |
| 17.12.2024 | 52,66 | 55,28 | 49,57 | 1.0497 |
| 18.12.2024 | 48,29 | 50,69 | 45,31 | 1.0496 |
| 19.12.2024 | 46,46 | 48,29 | 43,29 | 1.0395 |
| 20.12.2024 | 52,37 | 54,41 | 48,69 | 1.0390 |
| 21.12.2024 | 51,63 | 53,64 | 48,00 | 1.0390* |
| 22.12.2024 | 56,38 | 58,58 | 52,42 | 1.0390* |
| 23.12.2024 | 63,35 | 65,84 | 59,14 | 1.0393 |
| 24.12.2024 | 66,68 | 69,31 | 62,40 | 1.0395 |
| 25.12.2024 | 70,74 | 73,53 | 66,19 | 1.0395* |
| 26.12.2024 | 66,32 | 68,94 | 62,06 | 1.0395* |
| 27.12.2024 | 59,57 | 62,16 | 55,97 | 1.0435 |
| 28.12.2024 | 60,15 | 62,77 | 56,52 | 1.0435* |
| 29.12.2024 | 58,12 | 60,65 | 54,61 | 1.0435* |
| 30.12.2024 | 55,81 | 58,29 | 52,66 | 1.0444 |
| 31.12.2024 | 54,16 | 56,27 | 50,98 | 1.0389 |
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.