What historical data is shown for ETN?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Eaton Corporation, PLC (ETN) Historical Data
Eaton Corporation, PLC Historical Price Information — Daily ETN Open, High, Low, Close & Volume$395.59
+1.50% 1D
Recently Viewed
1H+0.03%
1D+1.50%
1W-8.15%
1M-6.99%
Eaton Corporation, PLC (ETN) has 90 days of daily open, high, low and close on file. Over that window ETN ranged $0.000703 to $0.003056, closed at $0.002323 and is up 207.3% across the window.
Eaton Corporation, PLC — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.003056
Window low
$0.000703
First → last
+207.28%
Latest close
$0.002323
vs live
+17029172.49%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ETN Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | $0.002138 | $0.002559 | $0.002138 | $0.002323 | +8.65% | $38,013 | — |
| Oct 18, 2026 | $0.002156 | $0.002479 | $0.002072 | $0.002138 | -0.83% | $93,535 | — |
| Oct 17, 2026 | $0.002114 | $0.00216 | $0.002017 | $0.002156 | +1.99% | $112,669 | — |
| Oct 16, 2026 | $0.001998 | $0.002253 | $0.00198 | $0.002114 | +5.81% | $95,723 | — |
| Oct 15, 2026 | $0.002162 | $0.002191 | $0.001986 | $0.001998 | -7.59% | $113,694 | — |
| Oct 14, 2026 | $0.00203 | $0.002162 | $0.001942 | $0.002162 | +6.50% | $98,697 | — |
| Oct 13, 2026 | $0.001973 | $0.002076 | $0.001901 | $0.00203 | +2.89% | $122,457 | — |
| Oct 12, 2026 | $0.001963 | $0.002013 | $0.001916 | $0.001973 | +0.51% | $107,662 | — |
| Oct 11, 2026 | $0.001975 | $0.002013 | $0.00188 | $0.001963 | -0.61% | $103,750 | — |
| Oct 10, 2026 | $0.001943 | $0.002045 | $0.001863 | $0.001975 | +1.65% | $79,795 | — |
| Oct 9, 2026 | $0.002214 | $0.002332 | $0.001793 | $0.001943 | -12.24% | $107,117 | — |
| Oct 8, 2026 | $0.001793 | $0.0025 | $0.001688 | $0.002214 | +23.48% | $84,672 | — |
| Oct 7, 2026 | $0.001861 | $0.001885 | $0.001774 | $0.001793 | -3.65% | $111,480 | — |
| Oct 6, 2026 | $0.001997 | $0.002044 | $0.001792 | $0.001861 | -6.81% | $90,080 | — |
| Oct 5, 2026 | $0.001971 | $0.002285 | $0.001873 | $0.001997 | +1.32% | $119,390 | — |
| Oct 4, 2026 | $0.002086 | $0.002107 | $0.001933 | $0.001971 | -5.51% | $110,403 | — |
| Oct 3, 2026 | $0.00225 | $0.002286 | $0.0020 | $0.002086 | -7.29% | $101,467 | — |
| Oct 2, 2026 | $0.002105 | $0.002706 | $0.00206 | $0.00225 | +6.89% | $100,785 | — |
| Oct 1, 2026 | $0.002264 | $0.002413 | $0.002032 | $0.002105 | -7.02% | $85,072 | — |
| Sep 30, 2026 | $0.002395 | $0.002497 | $0.002257 | $0.002264 | -5.47% | $86,700 | — |
| Sep 29, 2026 | $0.00214 | $0.002408 | $0.002124 | $0.002395 | +11.92% | $105,396 | — |
| Sep 28, 2026 | $0.00235 | $0.002366 | $0.0021 | $0.00214 | -8.94% | $114,843 | — |
| Sep 27, 2026 | $0.002495 | $0.002932 | $0.002169 | $0.00235 | -5.81% | $92,648 | — |
| Sep 26, 2026 | $0.001617 | $0.002854 | $0.001565 | $0.002495 | +54.30% | $117,979 | — |
| Sep 25, 2026 | $0.002963 | $0.0035 | $0.001516 | $0.001617 | -45.43% | $117,414 | — |
| Sep 24, 2026 | $0.003056 | $0.004239 | $0.0025 | $0.002963 | -3.04% | $145,558 | — |
| Sep 23, 2026 | $0.001811 | $0.0036 | $0.001798 | $0.003056 | +68.75% | $123,224 | — |
| Sep 22, 2026 | $0.00162 | $0.001824 | $0.001607 | $0.001811 | +11.79% | $106,107 | — |
| Sep 21, 2026 | $0.001337 | $0.00166 | $0.001333 | $0.00162 | +21.17% | $116,027 | — |
| Sep 20, 2026 | $0.001271 | $0.001354 | $0.001271 | $0.001337 | +5.19% | $84,256 | — |
| Sep 19, 2026 | $0.001149 | $0.001345 | $0.001131 | $0.001271 | +10.62% | $71,429 | — |
| Sep 18, 2026 | $0.001025 | $0.001183 | $0.001007 | $0.001149 | +12.10% | $81,701 | — |
| Sep 17, 2026 | $0.001184 | $0.001184 | $0.001005 | $0.001025 | -13.43% | $74,597 | — |
| Sep 16, 2026 | $0.000989 | $0.001235 | $0.00097 | $0.001184 | +19.72% | $76,294 | — |
| Sep 15, 2026 | $0.0010 | $0.001028 | $0.000971 | $0.000989 | -1.10% | $61,947 | — |
| Sep 14, 2026 | $0.001122 | $0.001148 | $0.0010 | $0.0010 | -10.87% | $50,491 | — |
| Sep 13, 2026 | $0.001123 | $0.001154 | $0.001092 | $0.001122 | -0.09% | $104,876 | — |
| Sep 12, 2026 | $0.001082 | $0.001123 | $0.001049 | $0.001123 | +3.79% | $49,930 | — |
| Sep 11, 2026 | $0.001068 | $0.001125 | $0.001036 | $0.001082 | +1.31% | $106,752 | — |
| Sep 10, 2026 | $0.001057 | $0.001072 | $0.001021 | $0.001068 | +1.04% | $100,857 | — |
| Sep 9, 2026 | $0.001084 | $0.001098 | $0.001045 | $0.001057 | -2.49% | $79,343 | — |
| Sep 8, 2026 | $0.001119 | $0.00117 | $0.001076 | $0.001084 | -3.13% | $105,450 | — |
| Sep 7, 2026 | $0.001299 | $0.001299 | $0.001089 | $0.001119 | -13.86% | $111,456 | — |
| Sep 6, 2026 | $0.000985 | $0.001299 | $0.000965 | $0.001299 | +31.88% | $97,087 | — |
| Sep 5, 2026 | $0.000997 | $0.001008 | $0.000954 | $0.000985 | -1.20% | $108,760 | — |
| Sep 4, 2026 | $0.001028 | $0.001106 | $0.000968 | $0.000997 | -3.02% | $74,063 | — |
| Sep 3, 2026 | $0.000938 | $0.001106 | $0.000877 | $0.001028 | +9.59% | $79,906 | — |
| Sep 2, 2026 | $0.000761 | $0.000949 | $0.000757 | $0.000938 | +23.26% | $89,730 | — |
| Sep 1, 2026 | $0.000734 | $0.000761 | $0.00073 | $0.000761 | +3.68% | $73,819 | — |
| Aug 31, 2026 | $0.000733 | $0.000752 | $0.00073 | $0.000734 | +0.14% | $69,018 | — |
| Aug 30, 2026 | $0.000738 | $0.000744 | $0.00073 | $0.000733 | -0.68% | $80,911 | — |
| Aug 29, 2026 | $0.000745 | $0.000762 | $0.000733 | $0.000738 | -0.94% | $39,414 | — |
| Aug 28, 2026 | $0.000758 | $0.000777 | $0.000743 | $0.000745 | -1.72% | $71,653 | — |
| Aug 27, 2026 | $0.000722 | $0.000766 | $0.000721 | $0.000758 | +4.99% | $49,478 | — |
| Aug 26, 2026 | $0.00074 | $0.000741 | $0.000709 | $0.000722 | -2.43% | $103,702 | — |
| Aug 25, 2026 | $0.000752 | $0.000761 | $0.000726 | $0.00074 | -1.60% | $107,520 | — |
| Aug 24, 2026 | $0.000722 | $0.000753 | $0.000707 | $0.000752 | +4.16% | $96,135 | — |
| Aug 23, 2026 | $0.000751 | $0.000755 | $0.00072 | $0.000722 | -3.86% | $101,035 | — |
| Aug 22, 2026 | $0.000765 | $0.000768 | $0.000739 | $0.000751 | -1.83% | $99,534 | — |
| Aug 21, 2026 | $0.000768 | $0.000833 | $0.000754 | $0.000765 | -0.39% | $105,773 | — |
| Aug 20, 2026 | $0.000776 | $0.000793 | $0.00074 | $0.000768 | -1.03% | $71,907 | — |
| Aug 19, 2026 | $0.000738 | $0.0008 | $0.000732 | $0.000776 | +5.15% | $105,370 | — |
| Aug 18, 2026 | $0.000719 | $0.000744 | $0.000716 | $0.000738 | +2.64% | $109,797 | — |
| Aug 17, 2026 | $0.000719 | $0.000723 | $0.00071 | $0.000719 | +0.00% | $91,735 | — |
| Aug 16, 2026 | $0.000719 | $0.00075 | $0.000704 | $0.000719 | +0.00% | $91,415 | — |
| Aug 15, 2026 | $0.000703 | $0.000724 | $0.000703 | $0.000719 | +2.28% | $49,620 | — |
| Aug 14, 2026 | $0.000722 | $0.000723 | $0.000703 | $0.000703 | -2.63% | $55,019 | — |
| Aug 13, 2026 | $0.000731 | $0.000737 | $0.000712 | $0.000722 | -1.23% | $100,420 | — |
| Aug 12, 2026 | $0.000743 | $0.000744 | $0.000718 | $0.000731 | -1.62% | $108,159 | — |
| Aug 11, 2026 | $0.000749 | $0.000758 | $0.000737 | $0.000743 | -0.80% | $104,862 | — |
| Aug 10, 2026 | $0.000762 | $0.000778 | $0.000745 | $0.000749 | -1.71% | $106,568 | — |
| Aug 9, 2026 | $0.000756 | $0.000824 | $0.000756 | $0.000762 | +0.79% | $83,763 | — |
| Aug 8, 2026 | $0.000743 | $0.000794 | $0.000735 | $0.000756 | +1.75% | $75,044 | — |
| Aug 7, 2026 | $0.000755 | $0.000772 | $0.00072 | $0.000743 | -1.59% | $108,775 | — |
| Aug 6, 2026 | $0.000768 | $0.000769 | $0.000738 | $0.000755 | -1.69% | $99,061 | — |
| Aug 5, 2026 | $0.00075 | $0.000769 | $0.00075 | $0.000768 | +2.40% | $88,967 | — |
| Aug 4, 2026 | $0.000757 | $0.000774 | $0.000748 | $0.00075 | -0.92% | $75,997 | — |
| Aug 3, 2026 | $0.000769 | $0.000777 | $0.000753 | $0.000757 | -1.56% | $102,911 | — |
| Aug 2, 2026 | $0.000815 | $0.000824 | $0.000768 | $0.000769 | -5.64% | $104,615 | — |
| Aug 1, 2026 | $0.000782 | $0.000925 | $0.000738 | $0.000815 | +4.22% | $94,174 | — |
| Jul 31, 2026 | $0.000751 | $0.000786 | $0.000735 | $0.000782 | +4.13% | $81,323 | — |
| Jul 30, 2026 | $0.000733 | $0.000753 | $0.000725 | $0.000751 | +2.46% | $97,538 | — |
| Jul 29, 2026 | $0.000721 | $0.000739 | $0.000719 | $0.000733 | +1.66% | $103,762 | — |
| Jul 28, 2026 | $0.000721 | $0.000724 | $0.000697 | $0.000721 | +0.00% | $100,450 | — |
| Jul 27, 2026 | $0.000726 | $0.000726 | $0.000718 | $0.000721 | -0.69% | $96,097 | — |
| Jul 26, 2026 | $0.000734 | $0.000737 | $0.000725 | $0.000726 | -1.09% | $83,199 | — |
| Jul 25, 2026 | $0.000745 | $0.000747 | $0.000722 | $0.000734 | -1.48% | $81,210 | — |
| Jul 24, 2026 | $0.000749 | $0.000769 | $0.000737 | $0.000745 | -0.53% | $97,792 | — |
| Jul 23, 2026 | $0.000756 | $0.000769 | $0.000743 | $0.000749 | -0.93% | $102,201 | — |
| Jul 22, 2026 | $0.000781 | $0.000785 | $0.000739 | $0.000756 | — | $77,071 | — |
Eaton Corporation, PLC Historical Data FAQ
Window highs, lows, best/worst days and volume for Eaton Corporation, PLCWhat is the all-time high for ETN?
Eaton Corporation, PLC's record price is about $478.00. It currently trades at $395.59, roughly 17.2% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ETN market cap?
Eaton Corporation, PLC has a market capitalisation of about $151.93B, on roughly $91,439 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ETN change over this window?
Across 90 daily candles, close-to-close moved up 207.28%.
What were ETN's high and low in this window?
In this sample, the highest trade print is about $0.004239 (Sep 24, 2026) and the lowest about $0.000697 (Jul 28, 2026).
What were ETN's best and worst days in this window?
Best close-to-close day was about +68.75% (Sep 23, 2026); worst was -45.43% (Sep 25, 2026).