Eagle Point Cred

ECC
🏛️ usa →
6.39
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 14.03 14.03 13.97 14.00 0.2M
2021-12-30 14.07 14.07 13.97 14.00 0.2M
2021-12-29 14.05 14.05 13.98 14.02 0.3M
2021-12-28 14.02 14.07 13.96 14.01 0.3M
2021-12-27 14.03 14.09 13.95 14.01 0.5M
2021-12-23 13.93 14.05 13.93 14.01 0.4M
2021-12-22 13.80 14.00 13.64 13.93 0.3M
2021-12-21 14.65 14.72 14.14 14.14 0.6M
2021-12-20 14.20 14.49 14.20 14.44 0.5M
2021-12-17 14.19 14.26 14.03 14.18 0.3M
2021-12-16 14.37 14.54 14.08 14.15 0.2M
2021-12-15 14.75 14.85 14.06 14.28 0.5M
2021-12-14 15.01 15.01 14.68 14.73 0.2M
2021-12-13 15.41 15.43 15.06 15.09 0.2M
2021-12-10 15.15 15.40 15.13 15.36 0.2M
2021-12-09 15.50 15.54 15.44 15.49 0.2M
2021-12-08 15.33 15.50 15.33 15.48 0.2M
2021-12-07 15.17 15.40 15.16 15.33 0.2M
2021-12-06 15.12 15.19 15.02 15.13 0.2M
2021-12-03 15.15 15.20 14.98 15.06 0.3M
2021-12-02 15.00 15.21 14.98 15.15 0.2M
2021-12-01 15.13 15.16 14.95 14.95 0.2M
2021-11-30 15.16 15.19 14.91 15.00 0.3M
2021-11-29 15.25 15.28 15.14 15.15 0.2M
2021-11-26 15.00 15.23 14.80 15.10 0.3M
2021-11-24 15.28 15.28 15.20 15.25 0.1M
2021-11-23 15.29 15.30 15.03 15.25 0.2M
2021-11-22 15.26 15.49 15.07 15.22 0.4M
2021-11-19 15.05 15.14 14.85 15.12 0.3M
2021-11-18 15.20 15.31 14.87 15.02 0.3M
2021-11-17 15.00 15.23 15.00 15.21 0.3M
2021-11-16 14.80 15.00 14.75 14.96 0.5M
2021-11-15 14.41 14.58 14.36 14.58 0.1M
2021-11-12 14.39 14.54 14.19 14.35 0.1M
2021-11-11 14.66 14.68 14.23 14.37 0.2M
2021-11-10 14.63 14.69 14.55 14.60 0.1M
2021-11-09 14.42 14.70 14.41 14.57 0.2M
2021-11-08 14.81 14.98 14.74 14.87 0.3M
2021-11-05 14.67 14.83 14.61 14.81 0.1M
2021-11-04 14.55 14.65 14.45 14.60 0.2M
2021-11-03 14.42 14.60 14.38 14.59 0.2M
2021-11-02 14.13 14.44 14.13 14.41 0.3M
2021-11-01 14.08 14.15 14.05 14.06 0.3M
2021-10-29 14.05 14.10 14.05 14.06 0.1M
2021-10-28 14.05 14.06 14.03 14.05 0.3M
2021-10-27 14.05 14.10 14.03 14.04 0.1M
2021-10-26 14.05 14.08 14.00 14.02 0.2M
2021-10-25 14.07 14.10 14.02 14.04 0.1M
2021-10-22 14.05 14.09 14.01 14.05 0.2M
2021-10-21 13.97 14.07 13.97 14.05 0.3M
2021-10-20 14.00 14.05 13.92 14.03 0.2M
2021-10-19 14.06 14.06 14.01 14.05 0.1M
2021-10-18 14.08 14.15 13.97 14.04 0.1M
2021-10-15 14.05 14.07 14.00 14.06 0.1M
2021-10-14 14.05 14.09 13.96 14.00 0.1M
2021-10-13 14.04 14.04 13.98 14.02 0.1M
2021-10-12 14.04 14.06 13.99 14.04 0.1M
2021-10-11 14.01 14.18 13.74 14.05 0.2M
2021-10-08 13.95 14.14 13.92 14.11 0.1M
2021-10-07 14.00 14.16 13.99 14.15 0.2M
2021-10-06 13.99 14.03 13.92 13.99 0.2M
2021-10-05 13.88 14.08 13.82 14.02 0.1M
2021-10-04 13.81 13.97 13.71 13.81 0.3M
2021-10-01 13.64 13.77 13.59 13.70 0.3M
2021-09-30 13.70 13.71 13.59 13.62 0.1M
2021-09-29 13.60 13.68 13.48 13.59 0.1M
2021-09-28 13.63 13.64 13.42 13.50 0.2M
2021-09-27 13.75 13.75 13.60 13.62 0.2M
2021-09-24 13.71 13.74 13.65 13.71 0.1M
2021-09-23 13.71 13.75 13.66 13.71 0.1M
2021-09-22 13.53 13.77 13.53 13.69 0.1M
2021-09-21 13.58 13.58 13.44 13.51 0.1M
2021-09-20 13.58 13.58 13.30 13.52 0.2M
2021-09-17 13.69 13.74 13.52 13.73 0.1M
2021-09-16 13.76 13.78 13.55 13.63 0.1M
2021-09-15 13.73 13.78 13.60 13.76 0.1M
2021-09-14 13.90 13.93 13.72 13.75 0.1M
2021-09-13 13.98 13.99 13.76 13.88 0.3M
2021-09-10 14.10 14.10 13.94 14.03 0.2M
2021-09-09 14.15 14.18 14.01 14.16 0.3M
2021-09-08 14.09 14.19 14.01 14.11 0.7M
2021-09-07 13.90 14.00 13.90 13.99 0.3M
2021-09-03 13.86 13.93 13.85 13.89 0.1M
2021-09-02 13.91 13.95 13.80 13.90 0.1M
2021-09-01 13.86 13.92 13.79 13.90 0.2M
2021-08-31 13.90 13.90 13.76 13.85 0.1M
2021-08-30 13.98 14.01 13.82 13.84 0.1M
2021-08-27 13.93 13.93 13.73 13.88 0.1M
2021-08-26 13.93 13.95 13.72 13.81 0.1M
2021-08-25 13.75 13.93 13.60 13.87 0.1M
2021-08-24 13.67 13.74 13.50 13.68 0.2M
2021-08-23 13.96 14.04 13.64 13.66 0.2M
2021-08-20 13.83 14.25 13.73 13.92 0.2M
2021-08-19 13.92 13.99 13.71 13.76 0.2M
2021-08-18 13.99 14.10 13.91 13.94 0.1M
2021-08-17 14.28 14.28 13.90 13.94 0.2M
2021-08-16 14.33 14.34 14.00 14.14 0.1M
2021-08-13 14.43 14.43 14.17 14.29 0.3M
2021-08-12 14.10 14.40 14.08 14.40 0.3M
2021-08-11 13.95 14.04 13.85 14.00 0.4M
2021-08-10 13.40 13.54 13.40 13.51 0.1M
2021-08-09 13.50 13.62 13.48 13.52 0.2M
2021-08-06 13.52 13.56 13.42 13.48 0.1M
2021-08-05 13.55 13.60 13.35 13.53 0.1M
2021-08-04 13.50 13.50 13.45 13.50 0.1M
2021-08-03 13.24 13.52 13.21 13.50 0.2M
2021-08-02 13.28 13.51 13.17 13.17 0.2M
2021-07-30 13.29 13.30 13.22 13.30 0.1M
2021-07-29 13.14 13.31 13.12 13.29 0.1M
2021-07-28 13.02 13.15 13.00 13.15 0.1M
2021-07-27 13.24 13.25 12.99 13.03 0.1M
2021-07-26 13.25 13.34 13.17 13.23 0.1M
2021-07-23 13.28 13.32 13.15 13.20 0.1M
2021-07-22 13.28 13.33 13.17 13.27 0.1M
2021-07-21 12.92 13.22 12.82 13.18 0.1M
2021-07-20 12.77 12.98 12.77 12.92 0.1M
2021-07-19 13.00 13.04 12.57 12.73 0.2M
2021-07-16 13.13 13.23 13.01 13.09 0.1M
2021-07-15 13.10 13.13 13.00 13.05 0.1M
2021-07-14 13.12 13.17 13.05 13.08 0.1M
2021-07-13 13.25 13.32 13.08 13.09 0.2M
2021-07-12 13.19 13.39 13.14 13.34 0.1M
2021-07-09 13.25 13.33 13.02 13.11 0.2M
2021-07-08 13.25 13.29 13.02 13.25 0.2M
2021-07-07 13.57 13.60 13.27 13.41 0.2M
2021-07-06 13.60 13.60 13.51 13.54 0.3M
2021-07-02 13.60 13.61 13.51 13.55 0.1M
2021-07-01 13.56 13.63 13.50 13.54 0.1M
2021-06-30 13.67 13.67 13.53 13.55 0.1M
2021-06-29 13.57 13.65 13.54 13.59 0.1M
2021-06-28 13.58 13.60 13.53 13.55 0.1M
2021-06-25 13.55 13.60 13.50 13.52 0.1M
2021-06-24 13.55 13.57 13.50 13.53 0.2M
2021-06-23 13.50 13.57 13.50 13.54 0.1M
2021-06-22 13.60 13.60 13.53 13.53 0.1M
2021-06-21 13.62 13.65 13.61 13.62 0.1M
2021-06-18 13.68 13.71 13.57 13.60 0.1M
2021-06-17 13.80 13.85 13.65 13.68 0.1M
2021-06-16 13.89 13.95 13.76 13.78 0.1M
2021-06-15 13.90 13.95 13.86 13.88 0.1M
2021-06-14 13.85 14.00 13.82 13.90 0.2M
2021-06-11 13.96 14.03 13.77 13.78 0.2M
2021-06-10 14.20 14.25 13.57 13.95 0.3M
2021-06-09 14.20 14.29 14.20 14.25 0.2M
2021-06-08 14.44 14.44 14.33 14.36 0.1M
2021-06-07 14.40 14.44 14.26 14.40 0.1M
2021-06-04 14.39 14.40 14.15 14.39 0.2M
2021-06-03 13.97 14.42 13.97 14.30 0.5M
2021-06-02 13.69 14.05 13.63 13.93 0.2M
2021-06-01 13.38 13.72 13.38 13.61 0.2M
2021-05-28 13.40 13.50 13.28 13.28 0.1M
2021-05-27 13.40 13.48 13.30 13.38 0.2M
2021-05-26 13.49 13.50 13.32 13.40 0.1M
2021-05-25 13.53 13.60 13.48 13.49 0.1M
2021-05-24 13.52 13.59 13.48 13.52 0.2M
2021-05-21 13.53 13.59 13.47 13.50 0.1M
2021-05-20 13.50 13.59 13.47 13.50 0.2M
2021-05-19 13.74 13.76 13.17 13.49 0.4M
2021-05-18 13.98 14.09 13.66 13.74 0.4M
2021-05-17 13.88 13.88 13.60 13.70 0.4M
2021-05-14 12.90 13.74 12.86 13.51 0.8M
2021-05-13 12.26 12.75 12.26 12.70 0.1M
2021-05-12 12.53 12.54 12.23 12.29 0.1M
2021-05-11 12.60 12.69 12.52 12.55 0.1M
2021-05-10 12.90 12.95 12.63 12.68 0.3M
2021-05-07 12.90 13.09 12.81 12.99 0.1M
2021-05-06 12.95 13.15 12.86 13.06 0.1M
2021-05-05 12.85 13.10 12.81 13.01 0.1M
2021-05-04 12.83 13.00 12.60 12.84 0.1M
2021-05-03 12.50 13.00 12.50 12.83 0.2M
2021-04-30 12.50 12.55 12.46 12.50 0.1M
2021-04-29 12.50 12.51 12.45 12.50 0.1M
2021-04-28 12.40 12.50 12.40 12.46 0.2M
2021-04-27 12.38 12.51 12.35 12.40 0.2M
2021-04-26 12.38 12.40 12.32 12.35 0.5M
2021-04-23 12.30 12.31 12.24 12.28 0.1M
2021-04-22 12.25 12.30 12.23 12.24 0.1M
2021-04-21 12.29 12.33 12.16 12.25 0.2M
2021-04-20 12.28 12.35 12.13 12.24 0.2M
2021-04-19 12.31 12.34 12.24 12.30 0.1M
2021-04-16 12.30 12.33 12.27 12.30 0.1M
2021-04-15 12.30 12.33 12.25 12.30 0.1M
2021-04-14 12.28 12.34 12.28 12.30 0.1M
2021-04-13 12.37 12.40 12.20 12.27 0.2M
2021-04-12 12.34 12.40 12.31 12.37 0.6M
2021-04-09 12.18 12.23 12.09 12.15 0.1M
2021-04-08 12.30 12.36 12.25 12.30 0.1M
2021-04-07 12.20 12.32 12.16 12.30 0.1M
2021-04-06 12.12 12.25 12.12 12.15 0.1M
2021-04-05 12.25 12.27 12.00 12.18 0.1M
2021-04-01 12.01 12.25 11.88 12.23 0.1M
2021-03-31 12.02 12.04 11.88 11.98 0.1M
2021-03-30 11.92 11.92 11.81 11.88 0.1M
2021-03-29 11.93 11.99 11.85 11.91 0.2M
2021-03-26 12.00 12.02 11.86 11.94 0.1M
2021-03-25 11.85 11.98 11.63 11.91 0.1M
2021-03-24 11.94 12.08 11.85 11.91 0.1M
2021-03-23 11.89 12.00 11.80 11.89 0.1M
2021-03-22 11.55 11.97 11.40 11.89 0.2M
2021-03-19 11.72 12.00 11.52 11.62 0.2M
2021-03-18 11.53 11.83 11.48 11.59 0.2M
2021-03-17 11.46 11.50 11.35 11.48 0.1M
2021-03-16 11.39 11.49 11.38 11.45 0.0M
2021-03-15 11.45 11.54 11.36 11.44 0.1M
2021-03-12 11.54 11.61 11.42 11.48 0.1M
2021-03-11 11.51 11.59 11.38 11.51 0.1M
2021-03-10 11.54 11.63 11.51 11.59 0.1M
2021-03-09 11.37 11.57 11.37 11.42 0.1M
2021-03-08 11.50 11.64 11.26 11.30 0.2M
2021-03-05 11.58 11.58 11.20 11.39 0.1M
2021-03-04 11.43 11.60 11.30 11.48 0.1M
2021-03-03 11.42 11.63 11.40 11.40 0.1M
2021-03-02 11.42 11.54 11.21 11.45 0.1M
2021-03-01 11.13 11.54 11.10 11.36 0.1M
2021-02-26 11.50 11.54 10.57 11.09 0.4M
2021-02-25 11.63 11.63 11.35 11.39 0.1M
2021-02-24 11.40 11.73 11.40 11.66 0.1M
2021-02-23 11.52 11.58 11.20 11.45 0.1M
2021-02-22 11.66 11.70 11.41 11.52 0.1M
2021-02-19 11.50 11.59 11.42 11.59 0.1M
2021-02-18 11.60 11.65 11.39 11.50 0.1M
2021-02-17 11.50 11.64 11.41 11.60 0.1M
2021-02-16 11.54 11.66 11.12 11.51 0.2M
2021-02-12 11.40 11.63 11.35 11.55 0.1M
2021-02-11 11.44 11.54 11.38 11.42 0.1M
2021-02-10 11.51 11.58 11.37 11.54 0.1M
2021-02-09 11.35 11.47 11.34 11.47 0.1M
2021-02-08 11.44 11.54 11.27 11.42 0.1M
2021-02-05 11.44 11.44 11.25 11.39 0.1M
2021-02-04 11.52 11.65 11.40 11.44 0.1M
2021-02-03 11.35 11.61 11.33 11.38 0.1M
2021-02-02 11.13 11.50 11.10 11.28 0.2M
2021-02-01 10.69 11.17 10.68 11.00 0.2M
2021-01-29 10.83 10.89 10.73 10.75 0.1M
2021-01-28 10.65 10.88 10.65 10.83 0.1M
2021-01-27 10.76 10.85 10.65 10.65 0.2M
2021-01-26 11.27 11.28 10.61 10.89 0.3M
2021-01-25 11.10 11.28 10.97 11.25 0.2M
2021-01-22 11.08 11.30 11.00 11.30 0.1M
2021-01-21 11.16 11.39 11.01 11.10 0.1M
2021-01-20 11.11 11.39 11.08 11.21 0.1M
2021-01-19 11.07 11.10 10.85 11.07 0.1M
2021-01-15 10.72 11.11 10.72 11.07 0.1M
2021-01-14 10.56 10.75 10.56 10.74 0.1M
2021-01-13 10.48 10.69 10.47 10.63 0.1M
2021-01-12 10.56 10.60 10.44 10.57 0.1M
2021-01-11 10.60 10.69 10.53 10.61 0.1M
2021-01-08 10.57 10.80 10.52 10.72 0.1M
2021-01-07 10.48 10.65 10.41 10.65 0.1M
2021-01-06 10.23 10.50 10.19 10.39 0.1M
2021-01-05 10.08 10.34 10.08 10.12 0.2M
2021-01-04 10.08 10.25 10.07 10.15 0.1M