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
2023-12-29 9.59 9.59 9.45 9.50 0.6M
2023-12-28 9.45 9.59 9.43 9.57 0.7M
2023-12-27 9.38 9.44 9.36 9.43 0.6M
2023-12-26 9.37 9.38 9.35 9.37 0.6M
2023-12-22 9.31 9.36 9.29 9.32 0.8M
2023-12-21 9.30 9.35 9.28 9.30 0.5M
2023-12-20 9.32 9.39 9.25 9.25 0.7M
2023-12-19 9.35 9.43 9.31 9.32 0.8M
2023-12-18 9.46 9.47 9.35 9.41 0.6M
2023-12-15 9.50 9.50 9.38 9.45 0.5M
2023-12-14 9.52 9.55 9.39 9.45 1.0M
2023-12-13 9.35 9.65 9.34 9.52 0.8M
2023-12-12 9.38 9.44 9.22 9.43 0.9M
2023-12-11 9.55 9.55 9.31 9.33 1.1M
2023-12-08 9.55 9.58 9.43 9.53 0.7M
2023-12-07 9.62 9.77 9.62 9.71 0.8M
2023-12-06 9.62 9.67 9.55 9.61 0.7M
2023-12-05 9.60 9.65 9.51 9.65 0.9M
2023-12-04 9.52 9.58 9.43 9.57 1.0M
2023-12-01 9.45 9.52 9.39 9.51 1.0M
2023-11-30 9.48 9.48 9.38 9.42 0.5M
2023-11-29 9.41 9.55 9.40 9.42 1.0M
2023-11-28 9.45 9.45 9.40 9.40 0.3M
2023-11-27 9.50 9.52 9.41 9.42 0.6M
2023-11-24 9.45 9.49 9.41 9.49 0.1M
2023-11-22 9.53 9.53 9.40 9.44 0.4M
2023-11-21 9.54 9.54 9.45 9.50 0.3M
2023-11-20 9.50 9.51 9.48 9.51 0.4M
2023-11-17 9.66 9.66 9.45 9.49 0.4M
2023-11-16 9.60 9.65 9.60 9.60 0.3M
2023-11-15 9.58 9.67 9.46 9.60 0.6M
2023-11-14 9.57 9.62 9.41 9.57 0.6M
2023-11-13 9.44 9.45 9.30 9.45 0.4M
2023-11-10 9.53 9.55 9.36 9.44 0.7M
2023-11-09 9.79 9.79 9.55 9.57 0.6M
2023-11-08 9.67 9.74 9.64 9.70 0.2M
2023-11-07 9.77 9.77 9.52 9.70 0.4M
2023-11-06 9.96 9.96 9.72 9.74 0.5M
2023-11-03 9.76 9.90 9.61 9.90 1.1M
2023-11-02 9.75 9.77 9.64 9.74 0.5M
2023-11-01 9.40 9.71 9.38 9.70 0.8M
2023-10-31 8.90 9.39 8.90 9.36 0.5M
2023-10-30 8.80 8.93 8.75 8.93 0.4M
2023-10-27 8.82 8.94 8.60 8.73 0.5M
2023-10-26 8.90 8.94 8.67 8.70 0.6M
2023-10-25 9.17 9.17 8.87 8.92 0.7M
2023-10-24 9.10 9.26 9.10 9.17 0.4M
2023-10-23 9.28 9.34 9.09 9.22 0.5M
2023-10-20 9.31 9.34 9.24 9.28 0.5M
2023-10-19 9.35 9.38 9.25 9.32 0.5M
2023-10-18 9.35 9.45 9.28 9.36 0.5M
2023-10-17 9.65 9.65 9.16 9.50 1.8M
2023-10-16 9.84 9.90 9.63 9.67 0.5M
2023-10-13 9.91 9.94 9.72 9.79 0.4M
2023-10-12 9.92 9.94 9.75 9.88 0.5M
2023-10-11 9.90 9.98 9.86 9.93 0.3M
2023-10-10 9.88 9.95 9.85 9.91 0.4M
2023-10-09 9.97 10.05 9.97 10.02 0.4M
2023-10-06 9.94 10.08 9.72 10.02 1.2M
2023-10-05 10.00 10.03 9.97 10.00 0.3M
2023-10-04 10.03 10.05 9.93 10.05 0.9M
2023-10-03 10.10 10.11 9.99 10.03 0.5M
2023-10-02 10.15 10.19 10.09 10.14 0.6M
2023-09-29 10.20 10.20 10.14 10.15 0.3M
2023-09-28 10.10 10.17 10.07 10.14 0.5M
2023-09-27 10.04 10.09 9.98 10.04 0.4M
2023-09-26 10.00 10.04 9.98 9.98 0.3M
2023-09-25 10.00 10.06 9.99 10.02 0.4M
2023-09-22 10.09 10.14 10.00 10.05 0.6M
2023-09-21 10.10 10.11 10.00 10.06 0.5M
2023-09-20 10.20 10.21 10.12 10.14 0.5M
2023-09-19 10.18 10.20 10.14 10.19 0.8M
2023-09-18 10.18 10.21 10.12 10.20 0.6M
2023-09-15 10.18 10.20 10.09 10.10 0.4M
2023-09-14 10.15 10.28 10.15 10.24 0.2M
2023-09-13 10.22 10.30 10.13 10.14 0.4M
2023-09-12 10.15 10.15 10.10 10.13 0.3M
2023-09-11 10.20 10.25 10.12 10.13 0.5M
2023-09-08 10.16 10.20 10.15 10.20 0.4M
2023-09-07 10.36 10.40 10.34 10.38 0.4M
2023-09-06 10.41 10.43 10.37 10.39 0.9M
2023-09-05 10.44 10.44 10.37 10.41 0.6M
2023-09-01 10.39 10.46 10.32 10.37 0.4M
2023-08-31 10.45 10.47 10.37 10.38 0.6M
2023-08-30 10.45 10.52 10.37 10.43 0.6M
2023-08-29 10.30 10.39 10.28 10.38 0.4M
2023-08-28 10.22 10.32 10.20 10.28 0.5M
2023-08-25 10.20 10.20 10.15 10.20 0.2M
2023-08-24 10.23 10.24 10.16 10.19 0.3M
2023-08-23 10.25 10.25 10.21 10.22 0.2M
2023-08-22 10.25 10.27 10.19 10.20 0.2M
2023-08-21 10.25 10.26 10.18 10.21 0.4M
2023-08-18 10.15 10.27 10.14 10.24 0.3M
2023-08-17 10.36 10.38 10.18 10.27 0.6M
2023-08-16 10.41 10.43 10.26 10.32 0.5M
2023-08-15 10.51 10.58 10.45 10.48 0.4M
2023-08-14 10.37 10.50 10.32 10.48 0.6M
2023-08-11 10.39 10.39 10.33 10.36 0.4M
2023-08-10 10.32 10.50 10.30 10.39 0.5M
2023-08-09 10.49 10.56 10.42 10.53 0.6M
2023-08-08 10.45 10.54 10.39 10.47 0.4M
2023-08-07 10.36 10.45 10.30 10.44 0.5M
2023-08-04 10.31 10.36 10.23 10.29 1.2M
2023-08-03 10.30 10.32 10.25 10.30 1.0M
2023-08-02 10.35 10.35 10.25 10.33 0.4M
2023-08-01 10.39 10.40 10.32 10.36 0.3M
2023-07-31 10.38 10.41 10.32 10.36 0.4M
2023-07-28 10.30 10.34 10.28 10.32 0.5M
2023-07-27 10.26 10.31 10.23 10.26 0.2M
2023-07-26 10.27 10.28 10.19 10.23 0.4M
2023-07-25 10.19 10.24 10.17 10.23 0.5M
2023-07-24 10.34 10.35 10.14 10.17 0.6M
2023-07-21 10.50 10.50 10.29 10.30 2.5M
2023-07-20 10.41 10.47 10.41 10.43 0.4M
2023-07-19 10.45 10.46 10.39 10.40 0.4M
2023-07-18 10.30 10.45 10.30 10.44 0.7M
2023-07-17 10.40 10.41 10.26 10.31 0.6M
2023-07-14 10.24 10.40 10.17 10.38 0.4M
2023-07-13 10.16 10.25 10.12 10.22 0.3M
2023-07-12 10.16 10.17 10.00 10.15 0.8M
2023-07-11 10.15 10.17 10.11 10.12 0.3M
2023-07-10 10.13 10.17 10.10 10.14 0.5M
2023-07-07 10.25 10.33 10.23 10.25 1.0M
2023-07-06 10.28 10.29 10.19 10.26 0.6M
2023-07-05 10.23 10.34 10.21 10.30 0.8M
2023-07-03 10.20 10.21 10.17 10.18 0.3M
2023-06-30 10.20 10.21 10.15 10.16 0.4M
2023-06-29 10.42 10.43 10.14 10.14 0.7M
2023-06-28 10.36 10.42 10.33 10.40 0.3M
2023-06-27 10.27 10.35 10.24 10.33 0.4M
2023-06-26 10.21 10.27 10.19 10.22 0.3M
2023-06-23 10.19 10.20 10.15 10.19 0.4M
2023-06-22 10.20 10.23 10.16 10.19 0.3M
2023-06-21 10.24 10.24 10.16 10.20 0.3M
2023-06-20 10.24 10.29 10.17 10.25 0.4M
2023-06-16 10.32 10.34 10.25 10.29 0.3M
2023-06-15 10.32 10.34 10.26 10.31 0.2M
2023-06-14 10.40 10.41 10.25 10.29 0.3M
2023-06-13 10.64 10.64 10.38 10.41 0.6M
2023-06-12 10.61 10.68 10.51 10.66 0.3M
2023-06-09 10.80 10.80 10.56 10.66 0.4M
2023-06-08 10.91 10.95 10.78 10.87 0.6M
2023-06-07 10.64 10.90 10.62 10.84 0.6M
2023-06-06 10.22 10.57 10.20 10.55 0.7M
2023-06-05 10.27 10.28 10.16 10.17 0.9M
2023-06-02 10.25 10.30 10.20 10.21 0.5M
2023-06-01 10.18 10.20 10.15 10.17 0.5M
2023-05-31 10.30 10.30 10.12 10.12 0.6M
2023-05-30 10.31 10.36 10.21 10.25 0.5M
2023-05-26 10.30 10.32 10.19 10.26 0.4M
2023-05-25 10.46 10.47 10.22 10.26 0.4M
2023-05-24 10.68 10.70 10.45 10.46 0.4M
2023-05-23 10.82 10.88 10.66 10.71 0.4M
2023-05-22 10.86 10.92 10.76 10.78 0.6M
2023-05-19 11.03 11.04 10.84 10.84 0.4M
2023-05-18 11.06 11.07 10.94 10.97 0.4M
2023-05-17 11.13 11.14 11.06 11.06 0.3M
2023-05-16 11.29 11.32 11.06 11.10 0.7M
2023-05-15 11.35 11.42 11.27 11.30 0.4M
2023-05-12 11.33 11.41 11.22 11.34 0.2M
2023-05-11 11.30 11.37 11.24 11.25 0.3M
2023-05-10 11.50 11.50 11.36 11.43 0.2M
2023-05-09 11.70 11.78 11.53 11.56 0.4M
2023-05-08 11.50 11.79 11.45 11.68 0.6M
2023-05-05 11.48 11.50 11.42 11.50 0.2M
2023-05-04 11.33 11.44 11.29 11.38 0.2M
2023-05-03 11.41 11.49 11.32 11.43 0.3M
2023-05-02 11.35 11.43 11.20 11.40 0.3M
2023-05-01 11.40 11.49 11.26 11.26 0.3M
2023-04-28 11.38 11.45 11.33 11.40 0.2M
2023-04-27 11.22 11.36 11.17 11.32 0.2M
2023-04-26 11.22 11.25 11.15 11.18 0.2M
2023-04-25 11.29 11.35 11.17 11.18 0.3M
2023-04-24 11.34 11.41 11.32 11.37 0.1M
2023-04-21 11.35 11.37 11.23 11.35 0.2M
2023-04-20 11.29 11.33 11.24 11.27 0.1M
2023-04-19 11.18 11.31 11.13 11.31 0.2M
2023-04-18 11.22 11.26 11.15 11.20 0.2M
2023-04-17 11.19 11.22 11.11 11.17 0.2M
2023-04-14 11.31 11.31 11.10 11.17 0.3M
2023-04-13 11.23 11.37 11.20 11.32 0.2M
2023-04-12 11.29 11.34 11.11 11.22 0.4M
2023-04-11 11.17 11.20 11.08 11.15 0.2M
2023-04-10 11.01 11.14 10.98 11.09 0.2M
2023-04-06 11.09 11.12 11.00 11.07 0.2M
2023-04-05 11.29 11.33 11.19 11.29 0.4M
2023-04-04 11.37 11.38 11.22 11.29 0.3M
2023-04-03 11.20 11.42 11.19 11.37 0.4M
2023-03-31 11.21 11.21 11.03 11.17 0.4M
2023-03-30 11.16 11.18 11.09 11.18 0.2M
2023-03-29 11.10 11.15 11.06 11.15 0.2M
2023-03-28 11.03 11.05 10.93 11.05 0.2M
2023-03-27 10.97 11.04 10.86 10.99 0.2M
2023-03-24 10.80 10.88 10.65 10.88 0.2M
2023-03-23 10.81 10.88 10.65 10.79 0.4M
2023-03-22 10.51 10.83 10.51 10.81 0.3M
2023-03-21 10.47 10.57 10.41 10.51 0.2M
2023-03-20 10.17 10.54 10.17 10.38 0.4M
2023-03-17 10.38 10.43 10.11 10.16 0.3M
2023-03-16 10.24 10.50 10.20 10.30 0.4M
2023-03-15 10.53 10.56 10.08 10.38 0.6M
2023-03-14 10.47 10.77 10.46 10.68 0.3M
2023-03-13 10.56 10.67 10.33 10.37 0.7M
2023-03-10 11.06 11.20 10.52 10.81 0.7M
2023-03-09 11.42 11.64 11.25 11.27 0.7M
2023-03-08 11.29 11.54 11.27 11.47 0.5M
2023-03-07 11.60 11.60 10.95 11.19 1.0M
2023-03-06 11.70 11.70 11.36 11.60 0.5M
2023-03-03 11.63 11.74 11.55 11.70 0.5M
2023-03-02 11.36 11.50 11.25 11.48 0.3M
2023-03-01 11.29 11.45 11.27 11.38 0.5M
2023-02-28 11.24 11.31 11.18 11.29 0.3M
2023-02-27 11.25 11.32 11.06 11.14 0.5M
2023-02-24 11.09 11.25 11.05 11.25 0.3M
2023-02-23 11.05 11.20 11.00 11.15 0.6M
2023-02-22 10.89 11.05 10.82 11.05 0.5M
2023-02-21 10.90 10.91 10.78 10.81 0.3M
2023-02-17 10.86 10.94 10.79 10.91 0.2M
2023-02-16 10.88 10.98 10.81 10.85 0.3M
2023-02-15 10.81 10.93 10.77 10.91 0.3M
2023-02-14 10.90 10.92 10.77 10.86 0.3M
2023-02-13 10.85 10.90 10.79 10.85 0.3M
2023-02-10 11.00 11.00 10.76 10.85 0.3M
2023-02-09 10.88 11.00 10.83 10.95 0.3M
2023-02-08 11.06 11.06 10.77 10.95 0.4M
2023-02-07 11.04 11.06 10.88 11.04 0.4M
2023-02-06 11.12 11.21 11.09 11.18 0.6M
2023-02-03 10.98 11.20 10.95 11.06 0.5M
2023-02-02 10.85 11.05 10.83 10.99 0.7M
2023-02-01 10.80 10.87 10.77 10.77 0.6M
2023-01-31 10.82 10.88 10.78 10.80 0.4M
2023-01-30 10.72 10.80 10.68 10.76 0.4M
2023-01-27 10.63 10.70 10.58 10.70 0.3M
2023-01-26 10.59 10.60 10.51 10.59 0.3M
2023-01-25 10.56 10.59 10.51 10.52 0.5M
2023-01-24 10.54 10.78 10.47 10.61 0.5M
2023-01-23 10.54 10.58 10.49 10.51 0.3M
2023-01-20 10.50 10.56 10.48 10.51 0.3M
2023-01-19 10.65 10.69 10.50 10.51 0.3M
2023-01-18 10.79 10.79 10.65 10.66 0.2M
2023-01-17 10.63 10.70 10.60 10.68 0.3M
2023-01-13 10.61 10.64 10.54 10.60 0.3M
2023-01-12 10.80 10.85 10.57 10.61 0.5M
2023-01-11 10.67 10.83 10.65 10.72 0.3M
2023-01-10 10.55 10.62 10.45 10.58 0.4M
2023-01-09 10.42 10.74 10.40 10.64 0.6M
2023-01-06 10.25 10.35 10.20 10.32 0.3M
2023-01-05 10.26 10.30 10.24 10.25 0.4M
2023-01-04 10.38 10.38 10.22 10.25 0.3M
2023-01-03 10.22 10.28 10.21 10.25 0.3M